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 | -0.16 | -3.86473429952 | 4.14 | 4.14 | 3.96 | 905 | 4.03939682 | DE |
4 | -0.02 | -0.5 | 4 | 4.14 | 3.75 | 1705 | 3.9918803 | DE |
12 | -0.39 | -8.92448512586 | 4.37 | 5.46 | 3.47 | 6080 | 4.36101095 | DE |
26 | -1.2 | -23.166023166 | 5.18 | 5.46 | 3.44 | 5061 | 4.3242537 | DE |
52 | -4.93 | -55.3310886644 | 8.91 | 9.74 | 3.44 | 4174 | 5.40242554 | DE |
156 | -2.4 | -37.6175548589 | 6.38 | 9.77 | 3.44 | 6579 | 7.05760436 | DE |
260 | -0.44 | -9.95475113122 | 4.42 | 12.35 | 1.68 | 11811 | 5.92474687 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 4.0199999 | -0.02 | -0.50 | 4.04 | 4.07 | 4.0199999 | 1191 |
1711474200 | 4.04 | 0.03 | 0.75 | 4.0199999 | 4.04 | 4.0199999 | 286 |
1711387800 | 4.01 | -0.06 | -1.47 | 4.07 | 4.07 | 4 | 1470 |
1711128600 | 4.07 | -0.06 | -1.45 | 4.13 | 4.13 | 4.05 | 1282 |
1711042200 | 4.13 | -0.01 | -0.24 | 4.14 | 4.14 | 4.13 | 297 |
1710955800 | 4.14 | 0.18 | 4.55 | 3.97 | 4.14 | 3.97 | 5008 |
1710869400 | 3.96 | -0.1 | -2.46 | 4.0199999 | 4.0199999 | 3.95 | 2013 |
1710783000 | 4.0599999 | 0.1 | 2.53 | 3.98 | 4.1 | 3.98 | 2140 |
1710523800 | 3.96 | 0 | 0.00 | 3.97 | 3.97 | 3.94 | 596 |
1710437400 | 3.96 | -0.03 | -0.75 | 3.99 | 3.99 | 3.96 | 651 |
1710351000 | 3.99 | 0.02 | 0.50 | 3.98 | 3.99 | 3.97 | 3561 |
1710264600 | 3.97 | -0.04 | -1.00 | 4.01 | 4.0199999 | 3.97 | 1470 |
1710178200 | 4.01 | 0.01 | 0.25 | 4.01 | 4.08 | 4 | 1770 |
1709919000 | 4 | 0.04 | 1.01 | 3.96 | 4 | 3.96 | 1692 |
1709832600 | 3.96 | 0.03 | 0.76 | 3.93 | 3.96 | 3.93 | 568 |
1709746200 | 3.93 | 0.11 | 2.88 | 3.82 | 3.93 | 3.81 | 2323 |
1709659800 | 3.82 | -0.08 | -2.05 | 3.9 | 3.9 | 3.75 | 3569 |
1709573400 | 3.9 | -0.04 | -1.02 | 3.93 | 3.93 | 3.9 | 1918 |
1709314200 | 3.94 | -0.05 | -1.25 | 3.99 | 4 | 3.94 | 996 |
1709227800 | 3.99 | 0.05 | 1.27 | 4 | 4 | 3.99 | 1300 |
1709141400 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
1709055000 | 3.94 | 0.02 | 0.51 | 3.93 | 3.94 | 3.93 | 254 |
1708968600 | 3.92 | 0.02 | 0.51 | 3.91 | 3.99 | 3.91 | 1140 |
1708709400 | 3.9 | 0.02 | 0.52 | 3.89 | 3.98 | 3.89 | 2348 |
1708623000 | 3.88 | -0.2 | -4.90 | 4.08 | 4.09 | 3.88 | 3667 |
1708536600 | 4.08 | -0.04 | -0.97 | 4.12 | 4.12 | 4.0599999 | 450 |
1708450200 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.05 | 1487 |
1708363800 | 4.12 | -0.06 | -1.44 | 4.19 | 4.19 | 4.09 | 1204 |
1708104600 | 4.18 | 0.14 | 3.47 | 4.04 | 4.37 | 4.04 | 7593 |
1708018200 | 4.04 | -0.07 | -1.70 | 4.11 | 4.11 | 4.04 | 1514 |
1707931800 | 4.11 | -0.02 | -0.48 | 4.13 | 4.14 | 4.11 | 688 |
1707845400 | 4.13 | -0.02 | -0.48 | 4.15 | 4.2 | 4.13 | 4400 |
1707759000 | 4.15 | 0.12 | 2.98 | 4.03 | 4.2 | 3.9 | 7242 |
1707499800 | 4.03 | -0.02 | -0.49 | 4.09 | 4.09 | 3.9 | 5143 |
1707413400 | 4.05 | 0.45 | 12.50 | 3.61 | 4.08 | 3.61 | 11868 |
1707327000 | 3.6 | -0.01 | -0.28 | 3.61 | 3.61 | 3.52 | 1745 |
1707240600 | 3.61 | -0.01 | -0.28 | 3.62 | 3.62 | 3.58 | 1880 |
1707154200 | 3.62 | -0.01 | -0.28 | 3.62 | 3.62 | 3.6 | 906 |
1706895000 | 3.63 | 0.11 | 3.13 | 3.52 | 3.63 | 3.52 | 5546 |
1706808600 | 3.52 | 0.03 | 0.86 | 3.5 | 3.55 | 3.5 | 1594 |
1706722200 | 3.49 | -0.13 | -3.59 | 3.62 | 3.62 | 3.47 | 15116 |
1706635800 | 3.62 | -0.02 | -0.55 | 3.73 | 3.73 | 3.59 | 4055 |
1706549400 | 3.64 | -0.22 | -5.70 | 3.9 | 3.9 | 3.59 | 11981 |
1706290200 | 3.86 | -0.29 | -6.99 | 4.05 | 4.2 | 3.74 | 16305 |
1706203800 | 4.15 | -0.09 | -2.12 | 4.23 | 4.35 | 4.08 | 8893 |
1706117400 | 4.24 | -0.74 | -14.86 | 3.94 | 4.24 | 3.7 | 76139 |
1706031000 | 4.98 | 0.12 | 2.47 | 4.86 | 5.0199999 | 4.86 | 3741 |
1705944600 | 4.86 | -0.18 | -3.57 | 5 | 5.1 | 4.86 | 8277 |
1705685400 | 5.04 | -0.22 | -4.18 | 5.28 | 5.28 | 4.96 | 8174 |
1705599000 | 5.26 | 0.14 | 2.73 | 5.12 | 5.3 | 5.08 | 3829 |
1705512600 | 5.12 | -0.28 | -5.19 | 5.4 | 5.42 | 5.12 | 7361 |
1705426200 | 5.4 | 0.2 | 3.85 | 5.24 | 5.44 | 5.24 | 17444 |
1705339800 | 5.2 | 0.18 | 3.59 | 5 | 5.46 | 4.95 | 19360 |
1705080600 | 5.0199999 | 0.36 | 7.73 | 4.66 | 5.08 | 4.63 | 18930 |
1704994200 | 4.66 | -0.14 | -2.92 | 4.8 | 4.8 | 4.46 | 12190 |
1704907800 | 4.8 | 0.37 | 8.35 | 4.4 | 4.84 | 4.4 | 18171 |
1704821400 | 4.43 | 0.07 | 1.61 | 4.3 | 4.44 | 4.3 | 3147 |
1704735000 | 4.36 | -0.03 | -0.68 | 4.18 | 4.37 | 4.18 | 1450 |
1704475800 | 4.39 | -0.05 | -1.13 | 4.41 | 4.41 | 4.28 | 2151 |
1704389400 | 4.44 | 0.07 | 1.60 | 4.37 | 4.44 | 4.18 | 2968 |
1704303000 | 4.37 | -0.07 | -1.58 | 4.43 | 4.46 | 4.3 | 4631 |
1704216600 | 4.44 | 0.2 | 4.72 | 4.25 | 4.45 | 4.24 | 8005 |
1703871000 | 4.24 | 0.06 | 1.44 | 4.18 | 4.25 | 4.0599999 | 5793 |
1703784600 | 4.18 | 0.18 | 4.50 | 3.99 | 4.18 | 3.96 | 8684 |
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