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 | 0.322 | 6.60106601066 | 4.878 | 5.245 | 4.76 | 1098492 | 5.07327049 | DE |
4 | 0.62 | 13.5371179039 | 4.58 | 5.245 | 4.454 | 487187 | 4.89997891 | DE |
12 | 0.564 | 12.1656600518 | 4.636 | 5.245 | 4.27 | 339777 | 4.7027778 | DE |
26 | 0.97 | 22.9314420804 | 4.23 | 5.245 | 4.21 | 380136 | 4.6454084 | DE |
52 | 0.628 | 13.7357830271 | 4.572 | 5.245 | 3.96 | 548918 | 4.53042472 | DE |
156 | -0.67 | -11.4139693356 | 5.87 | 6.895 | 3.96 | 748446 | 5.32743548 | DE |
260 | -1.7 | -24.6376811594 | 6.9 | 7.445 | 2.75 | 688062 | 5.26112713 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 5.195 | 0.11 | 2.06 | 5.09 | 5.195 | 5.085 | 896718 |
1711474200 | 5.09 | 0.01 | 0.30 | 5.09 | 5.115 | 5.04 | 369833 |
1711387800 | 5.075 | 0 | 0.00 | 5.1449999 | 5.1849999 | 5.055 | 449680 |
1711128600 | 5.075 | 0.13 | 2.57 | 4.796 | 5.175 | 4.76 | 2810458 |
1711042200 | 4.948 | 0.07 | 1.52 | 4.878 | 4.95 | 4.84 | 965771 |
1710955800 | 4.874 | 0.08 | 1.58 | 4.8 | 4.878 | 4.8 | 743034 |
1710869400 | 4.798 | 0.05 | 1.01 | 4.752 | 4.798 | 4.71 | 265133 |
1710783000 | 4.75 | 0 | 0.00 | 4.79 | 4.878 | 4.716 | 532479 |
1710523800 | 4.75 | 0.13 | 2.86 | 4.62 | 4.788 | 4.57 | 723588 |
1710437400 | 4.618 | 0.04 | 0.83 | 4.596 | 4.62 | 4.5679999 | 288222 |
1710351000 | 4.58 | 0.01 | 0.26 | 4.5359999 | 4.602 | 4.5359999 | 85579 |
1710264600 | 4.5679999 | 0 | 0.04 | 4.578 | 4.628 | 4.554 | 279341 |
1710178200 | 4.566 | 0.03 | 0.57 | 4.5 | 4.566 | 4.5 | 106351 |
1709919000 | 4.54 | -0.01 | -0.18 | 4.5119999 | 4.5599999 | 4.508 | 135402 |
1709832600 | 4.548 | 0.06 | 1.38 | 4.482 | 4.574 | 4.48 | 175169 |
1709746200 | 4.486 | -0.01 | -0.31 | 4.466 | 4.5599999 | 4.466 | 185248 |
1709659800 | 4.5 | -0.01 | -0.22 | 4.5 | 4.5279999 | 4.476 | 104327 |
1709573400 | 4.51 | 0.04 | 0.85 | 4.46 | 4.51 | 4.456 | 148719 |
1709314200 | 4.472 | -0.04 | -0.84 | 4.53 | 4.566 | 4.454 | 175484 |
1709227800 | 4.51 | -0.02 | -0.40 | 4.58 | 4.584 | 4.5039999 | 303212 |
1709141400 | 4.5279999 | 0 | 0.00 | 4.5279999 | 4.5279999 | 4.5279999 | 0 |
1709055000 | 4.5279999 | 0.06 | 1.30 | 4.442 | 4.534 | 4.442 | 186699 |
1708968600 | 4.47 | -0.02 | -0.49 | 4.5 | 4.5119999 | 4.442 | 148339 |
1708709400 | 4.492 | 0.04 | 0.94 | 4.472 | 4.496 | 4.454 | 114855 |
1708623000 | 4.45 | -0.06 | -1.33 | 4.48 | 4.5279999 | 4.45 | 202797 |
1708536600 | 4.51 | 0.02 | 0.49 | 4.49 | 4.51 | 4.444 | 185147 |
1708450200 | 4.488 | 0.01 | 0.13 | 4.5199999 | 4.53 | 4.47 | 147531 |
1708363800 | 4.482 | -0.04 | -0.93 | 4.5599999 | 4.566 | 4.472 | 156923 |
1708104600 | 4.524 | 0.15 | 3.43 | 4.428 | 4.524 | 4.408 | 326369 |
1708018200 | 4.374 | 0.1 | 2.29 | 4.3099999 | 4.408 | 4.2939999 | 568995 |
1707931800 | 4.276 | -0.06 | -1.29 | 4.33 | 4.346 | 4.2699999 | 333625 |
1707845400 | 4.332 | -0.12 | -2.61 | 4.414 | 4.43 | 4.33 | 319385 |
1707759000 | 4.448 | 0.05 | 1.04 | 4.406 | 4.45 | 4.354 | 297787 |
1707499800 | 4.402 | -0.03 | -0.59 | 4.422 | 4.482 | 4.402 | 238631 |
1707413400 | 4.428 | -0.06 | -1.34 | 4.53 | 4.554 | 4.428 | 176777 |
1707327000 | 4.488 | -0.02 | -0.36 | 4.5 | 4.554 | 4.488 | 77591 |
1707240600 | 4.5039999 | 0.05 | 1.08 | 4.5 | 4.524 | 4.48 | 207905 |
1707154200 | 4.456 | -0 | -0.09 | 4.47 | 4.5199999 | 4.454 | 188273 |
1706895000 | 4.46 | -0.03 | -0.67 | 4.5039999 | 4.5039999 | 4.43 | 205168 |
1706808600 | 4.49 | -0.03 | -0.66 | 4.5199999 | 4.54 | 4.486 | 157969 |
1706722200 | 4.5199999 | -0.08 | -1.74 | 4.6 | 4.61 | 4.508 | 297933 |
1706635800 | 4.6 | 0.06 | 1.32 | 4.572 | 4.612 | 4.53 | 253041 |
1706549400 | 4.54 | -0.05 | -1.00 | 4.586 | 4.614 | 4.5359999 | 185361 |
1706290200 | 4.586 | -0.04 | -0.82 | 4.556 | 4.598 | 4.55 | 266100 |
1706203800 | 4.624 | -0.01 | -0.30 | 4.638 | 4.682 | 4.6 | 402692 |
1706117400 | 4.638 | 0.01 | 0.13 | 4.65 | 4.652 | 4.598 | 399809 |
1706031000 | 4.632 | 0.11 | 2.39 | 4.5359999 | 4.636 | 4.5359999 | 876027 |
1705944600 | 4.524 | 0.14 | 3.29 | 4.384 | 4.546 | 4.37 | 400665 |
1705685400 | 4.38 | -0.02 | -0.54 | 4.428 | 4.452 | 4.38 | 143478 |
1705599000 | 4.404 | -0.03 | -0.72 | 4.43 | 4.432 | 4.37 | 200009 |
1705512600 | 4.436 | -0.05 | -1.07 | 4.49 | 4.494 | 4.422 | 187718 |
1705426200 | 4.484 | -0 | -0.09 | 4.46 | 4.514 | 4.46 | 212980 |
1705339800 | 4.488 | -0.01 | -0.13 | 4.49 | 4.524 | 4.48 | 94547 |
1705080600 | 4.494 | -0.04 | -0.84 | 4.55 | 4.55 | 4.494 | 344095 |
1704994200 | 4.532 | -0.05 | -1.05 | 4.582 | 4.6 | 4.53 | 272711 |
1704907800 | 4.58 | 0.02 | 0.44 | 4.54 | 4.58 | 4.534 | 316008 |
1704821400 | 4.5599999 | -0.02 | -0.44 | 4.6 | 4.6 | 4.548 | 169888 |
1704735000 | 4.58 | -0.04 | -0.87 | 4.592 | 4.62 | 4.5519999 | 300233 |
1704475800 | 4.62 | -0.03 | -0.65 | 4.624 | 4.65 | 4.534 | 496923 |
1704389400 | 4.65 | 0.04 | 0.87 | 4.636 | 4.66 | 4.588 | 357949 |
1704303000 | 4.61 | -0.06 | -1.33 | 4.708 | 4.708 | 4.578 | 331939 |
1704216600 | 4.672 | 0.07 | 1.57 | 4.6 | 4.698 | 4.6 | 225861 |
1703871000 | 4.6 | -0.02 | -0.43 | 4.606 | 4.634 | 4.59 | 343517 |
1703784600 | 4.62 | -0.05 | -1.03 | 4.67 | 4.678 | 4.608 | 221260 |
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