We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.175 | -8.10185185185 | 2.16 | 2.19 | 1.92 | 6543 | 2.05680869 | DE |
4 | -0.555 | -21.8503937008 | 2.54 | 2.92 | 1.92 | 7884 | 2.41189417 | DE |
12 | -0.845 | -29.8586572438 | 2.83 | 3.06 | 1.92 | 7765 | 2.61594096 | DE |
26 | -0.445 | -18.3127572016 | 2.43 | 3.48 | 1.915 | 6913 | 2.64631134 | DE |
52 | -0.065 | -3.17073170732 | 2.05 | 4.22 | 1.912 | 9617 | 2.83859968 | DE |
156 | 0.27 | 15.7434402332 | 1.715 | 4.22 | 0.98 | 31898 | 1.67967062 | DE |
260 | -2.465 | -55.393258427 | 4.45 | 4.58 | 0.52 | 35026 | 1.4782815 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 1.985 | -0.02 | -0.75 | 2.0299999 | 2.09 | 1.985 | 16588 |
1711560600 | 2 | -0.01 | -0.50 | 2.04 | 2.06 | 1.925 | 7663 |
1711474200 | 2.0099999 | -0.12 | -5.63 | 2.13 | 2.13 | 1.92 | 10897 |
1711387800 | 2.13 | 0.03 | 1.43 | 2.09 | 2.16 | 2 | 5522 |
1711128600 | 2.1 | -0.04 | -1.87 | 2.14 | 2.17 | 2.1 | 4428 |
1711042200 | 2.14 | -0.03 | -1.38 | 2.16 | 2.19 | 2.14 | 4207 |
1710955800 | 2.17 | -0.06 | -2.69 | 2.23 | 2.23 | 2.17 | 3142 |
1710869400 | 2.23 | -0.03 | -1.33 | 2.2599999 | 2.2599999 | 2.23 | 1163 |
1710783000 | 2.2599999 | -0.03 | -1.31 | 2.2799999 | 2.32 | 2.2599999 | 2793 |
1710523800 | 2.29 | -0.11 | -4.58 | 2.35 | 2.39 | 2.2799999 | 6468 |
1710437400 | 2.4 | -0.03 | -1.23 | 2.43 | 2.45 | 2.35 | 3511 |
1710351000 | 2.43 | -0.05 | -2.02 | 2.48 | 2.48 | 2.43 | 1035 |
1710264600 | 2.48 | -0.04 | -1.59 | 2.45 | 2.48 | 2.43 | 2081 |
1710178200 | 2.52 | 0.02 | 0.80 | 2.43 | 2.52 | 2.42 | 2062 |
1709919000 | 2.5 | -0.1 | -3.85 | 2.6 | 2.6 | 2.5 | 4026 |
1709832600 | 2.6 | 0 | 0.00 | 2.6 | 2.74 | 2.52 | 18644 |
1709746200 | 2.6 | -0.06 | -2.26 | 2.66 | 2.66 | 2.57 | 2783 |
1709659800 | 2.66 | -0.01 | -0.37 | 2.64 | 2.67 | 2.54 | 5758 |
1709573400 | 2.67 | 0.11 | 4.30 | 2.56 | 2.7599999 | 2.5 | 14387 |
1709314200 | 2.56 | 0.11 | 4.49 | 2.45 | 2.56 | 2.33 | 15965 |
1709227800 | 2.45 | -0.39 | -13.73 | 2.54 | 2.92 | 2.43 | 41154 |
1709141400 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
1709055000 | 2.84 | 0.03 | 1.07 | 2.7799999 | 2.84 | 2.75 | 16340 |
1708968600 | 2.81 | 0.18 | 6.84 | 2.63 | 2.86 | 2.61 | 12013 |
1708709400 | 2.63 | -0.13 | -4.71 | 2.73 | 2.75 | 2.6 | 7300 |
1708623000 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.65 | 3088 |
1708536600 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.65 | 2889 |
1708450200 | 2.7599999 | 0.19 | 7.39 | 2.6 | 2.81 | 2.6 | 11775 |
1708363800 | 2.57 | -0.06 | -2.28 | 2.65 | 2.65 | 2.56 | 3296 |
1708104600 | 2.63 | -0.04 | -1.50 | 2.64 | 2.65 | 2.63 | 2356 |
1708018200 | 2.67 | -0.02 | -0.74 | 2.7 | 2.7 | 2.55 | 13840 |
1707931800 | 2.69 | -0.04 | -1.47 | 2.73 | 2.7799999 | 2.68 | 6749 |
1707845400 | 2.73 | -0.04 | -1.44 | 2.8 | 2.8 | 2.73 | 2811 |
1707759000 | 2.77 | -0.1 | -3.48 | 2.87 | 2.87 | 2.7599999 | 5157 |
1707499800 | 2.87 | 0.04 | 1.41 | 2.86 | 2.91 | 2.73 | 9555 |
1707413400 | 2.83 | -0.15 | -5.03 | 2.92 | 2.92 | 2.81 | 12581 |
1707327000 | 2.98 | 0.3 | 11.19 | 2.7 | 3.06 | 2.7 | 44780 |
1707240600 | 2.68 | 0.18 | 7.20 | 2.5 | 2.71 | 2.5 | 18781 |
1707154200 | 2.5 | -0.04 | -1.57 | 2.54 | 2.57 | 2.45 | 4520 |
1706895000 | 2.54 | -0.01 | -0.39 | 2.55 | 2.6 | 2.45 | 7063 |
1706808600 | 2.55 | -0.04 | -1.54 | 2.5299999 | 2.55 | 2.47 | 2628 |
1706722200 | 2.59 | 0.11 | 4.44 | 2.5099999 | 2.59 | 2.48 | 6217 |
1706635800 | 2.48 | -0.12 | -4.62 | 2.62 | 2.66 | 2.46 | 8936 |
1706549400 | 2.6 | -0.02 | -0.76 | 2.66 | 2.7 | 2.5 | 15227 |
1706290200 | 2.62 | -0.11 | -4.03 | 2.73 | 2.7599999 | 2.55 | 5681 |
1706203800 | 2.73 | 0.05 | 1.87 | 2.7599999 | 2.84 | 2.69 | 19183 |
1706117400 | 2.68 | 0.15 | 5.93 | 2.5299999 | 2.7 | 2.45 | 12705 |
1706031000 | 2.5299999 | 0.08 | 3.27 | 2.45 | 2.64 | 2.44 | 3622 |
1705944600 | 2.45 | 0.04 | 1.66 | 2.41 | 2.52 | 2.41 | 2111 |
1705685400 | 2.41 | -0.13 | -5.12 | 2.5 | 2.5 | 2.39 | 3779 |
1705599000 | 2.54 | -0.03 | -1.17 | 2.5 | 2.66 | 2.46 | 6386 |
1705512600 | 2.57 | -0.01 | -0.39 | 2.54 | 2.57 | 2.54 | 138 |
1705426200 | 2.58 | -0.01 | -0.39 | 2.6 | 2.6 | 2.45 | 588 |
1705339800 | 2.59 | 0.04 | 1.57 | 2.5 | 2.6 | 2.4 | 5763 |
1705080600 | 2.55 | -0.01 | -0.39 | 2.55 | 2.71 | 2.55 | 9306 |
1704994200 | 2.56 | -0.09 | -3.40 | 2.65 | 2.68 | 2.56 | 844 |
1704907800 | 2.65 | -0.03 | -1.12 | 2.68 | 2.68 | 2.65 | 1298 |
1704821400 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 300 |
1704735000 | 2.68 | -0.07 | -2.55 | 2.75 | 2.7799999 | 2.52 | 5015 |
1704475800 | 2.75 | -0.02 | -0.72 | 2.75 | 2.7599999 | 2.75 | 2106 |
1704389400 | 2.77 | -0.08 | -2.81 | 2.83 | 2.87 | 2.7599999 | 3737 |
1704303000 | 2.85 | 0.11 | 4.01 | 2.72 | 2.85 | 2.66 | 6587 |
1704216600 | 2.74 | 0.11 | 4.18 | 2.59 | 2.82 | 2.59 | 10620 |
1703871000 | 2.63 | 0.07 | 2.73 | 2.59 | 2.63 | 2.5099999 | 916 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions