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 | -0.078 | -2.29546792231 | 3.398 | 3.49 | 3.182 | 11033614 | 3.35075875 | DE |
4 | -0.563 | -14.4990986351 | 3.883 | 3.97 | 3.182 | 7858362 | 3.59544594 | DE |
12 | -0.394 | -10.6085083468 | 3.714 | 4.154 | 3.182 | 7038823 | 3.82691742 | DE |
26 | -0.444 | -11.7959617428 | 3.764 | 4.154 | 3.182 | 7426143 | 3.74652104 | DE |
52 | -0.837 | -20.1347125331 | 4.157 | 4.642 | 3.182 | 7692099 | 3.8232346 | DE |
156 | -1.43 | -30.1052631579 | 4.75 | 5.226 | 3.182 | 7315887 | 4.26659282 | DE |
260 | -0.382 | -10.3187466234 | 3.702 | 5.66 | 2.994 | 7708665 | 4.29947614 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731519000 | 3.348 | 0 | 0.00 | 3.348 | 3.348 | 3.348 | 0 |
1731432600 | 3.348 | -0.08 | -2.19 | 3.4 | 3.405 | 3.347 | 7227448 |
1731346200 | 3.423 | 0.01 | 0.26 | 3.414 | 3.457 | 3.402 | 5773879 |
1731087000 | 3.414 | 0.11 | 3.39 | 3.477 | 3.48 | 3.394 | 11489185 |
1731000600 | 3.302 | -0.02 | -0.57 | 3.363 | 3.366 | 3.277 | 11096756 |
1730914200 | 3.321 | -0.25 | -7.10 | 3.398 | 3.49 | 3.182 | 19580803 |
1730827800 | 3.575 | -0.07 | -1.89 | 3.64 | 3.659 | 3.575 | 8259150 |
1730741400 | 3.644 | -0.01 | -0.22 | 3.652 | 3.721 | 3.644 | 8375747 |
1730482200 | 3.652 | 0.04 | 1.11 | 3.62 | 3.674 | 3.616 | 6453897 |
1730395800 | 3.612 | 0 | 0.14 | 3.604 | 3.625 | 3.561 | 9711506 |
1730309400 | 3.607 | -0.04 | -1.10 | 3.63 | 3.63 | 3.585 | 8394390 |
1730223000 | 3.647 | -0.1 | -2.72 | 3.754 | 3.762 | 3.625 | 7824719 |
1730136600 | 3.749 | -0.01 | -0.35 | 3.762 | 3.771 | 3.74 | 3949939 |
1729873800 | 3.762 | 0.02 | 0.43 | 3.727 | 3.787 | 3.724 | 3991913 |
1729787400 | 3.746 | 0.02 | 0.56 | 3.721 | 3.762 | 3.721 | 4960343 |
1729701000 | 3.725 | -0.03 | -0.85 | 3.759 | 3.8 | 3.724 | 6134762 |
1729614600 | 3.757 | -0.11 | -2.79 | 3.86 | 3.862 | 3.757 | 7324117 |
1729528200 | 3.865 | -0.04 | -0.97 | 3.903 | 3.915 | 3.795 | 6839557 |
1729269000 | 3.903 | -0.01 | -0.36 | 3.893 | 3.903 | 3.843 | 9479001 |
1729182600 | 3.917 | -0.03 | -0.63 | 3.936 | 3.97 | 3.913 | 3589850 |
1729096200 | 3.942 | 0.06 | 1.60 | 3.883 | 3.95 | 3.858 | 6710285 |
1729009800 | 3.88 | 0.05 | 1.41 | 3.843 | 3.933 | 3.832 | 9329162 |
1728923400 | 3.826 | -0.04 | -0.91 | 3.872 | 3.877 | 3.818 | 6879415 |
1728664200 | 3.861 | -0 | -0.03 | 3.86 | 3.877 | 3.837 | 4263662 |
1728577800 | 3.862 | -0.04 | -0.95 | 3.89 | 3.904 | 3.861 | 4993433 |
1728491400 | 3.899 | 0.02 | 0.41 | 3.904 | 3.939 | 3.879 | 3916627 |
1728405000 | 3.883 | 0.02 | 0.62 | 3.841 | 3.909 | 3.836 | 5328913 |
1728318600 | 3.859 | -0.04 | -1.05 | 3.904 | 3.915 | 3.859 | 7092384 |
1728059400 | 3.9 | -0.06 | -1.47 | 3.96 | 3.97 | 3.865 | 6284211 |
1727973000 | 3.958 | -0.06 | -1.42 | 4.0199999 | 4.05 | 3.955 | 5077620 |
1727886600 | 4.015 | -0.07 | -1.79 | 4.092 | 4.107 | 4.015 | 5913173 |
1727800200 | 4.088 | -0.01 | -0.34 | 4.096 | 4.135 | 4.083 | 5901940 |
1727713800 | 4.102 | -0.02 | -0.56 | 4.106 | 4.143 | 4.091 | 7551662 |
1727454600 | 4.125 | 0.05 | 1.25 | 4.085 | 4.125 | 4.069 | 10458148 |
1727368200 | 4.074 | 0.01 | 0.25 | 4.071 | 4.093 | 4.0439999 | 9021192 |
1727281800 | 4.064 | 0.04 | 0.92 | 4.005 | 4.064 | 4 | 6848655 |
1727195400 | 4.027 | 0.01 | 0.22 | 4.026 | 4.0599999 | 3.989 | 3978541 |
1727109000 | 4.018 | 0.07 | 1.72 | 3.953 | 4.054 | 3.953 | 5040542 |
1726849800 | 3.95 | -0.02 | -0.43 | 3.967 | 3.977 | 3.934 | 21315756 |
1726763400 | 3.967 | -0.06 | -1.51 | 4.043 | 4.078 | 3.934 | 6542616 |
1726677000 | 4.0279999 | -0.06 | -1.35 | 4.097 | 4.113 | 4.022 | 7366615 |
1726590600 | 4.083 | -0.02 | -0.49 | 4.12 | 4.133 | 4.0759999 | 6163266 |
1726504200 | 4.103 | -0.03 | -0.63 | 4.13 | 4.154 | 4.103 | 4667298 |
1726245000 | 4.1289999 | 0.04 | 0.88 | 4.101 | 4.147 | 4.1 | 5913173 |
1726158600 | 4.093 | -0.01 | -0.32 | 4.116 | 4.148 | 4.087 | 8337655 |
1726072200 | 4.106 | 0.04 | 1.01 | 4.075 | 4.13 | 4.055 | 8185986 |
1725985800 | 4.065 | -0.02 | -0.44 | 4.083 | 4.143 | 4.058 | 7625191 |
1725899400 | 4.083 | 0.05 | 1.34 | 4.029 | 4.097 | 4.026 | 7629726 |
1725640200 | 4.029 | 0.04 | 1.05 | 3.979 | 4.029 | 3.955 | 11390065 |
1725553800 | 3.987 | 0.12 | 3.02 | 3.879 | 3.987 | 3.876 | 11477700 |
1725467400 | 3.87 | 0.07 | 1.84 | 3.778 | 3.87 | 3.769 | 8943344 |
1725381000 | 3.8 | -0.01 | -0.29 | 3.803 | 3.837 | 3.793 | 5095814 |
1725294600 | 3.811 | 0.02 | 0.40 | 3.78 | 3.834 | 3.773 | 2980307 |
1725035400 | 3.796 | 0.04 | 1.09 | 3.774 | 3.826 | 3.765 | 7553790 |
1724949000 | 3.755 | -0.02 | -0.42 | 3.771 | 3.786 | 3.741 | 3313781 |
1724862600 | 3.771 | -0.01 | -0.19 | 3.773 | 3.8 | 3.771 | 3409693 |
1724776200 | 3.778 | -0.02 | -0.55 | 3.8 | 3.822 | 3.773 | 4259997 |
1724689800 | 3.799 | 0.04 | 1.12 | 3.752 | 3.799 | 3.749 | 2929239 |
1724430600 | 3.757 | 0.04 | 1.02 | 3.728 | 3.767 | 3.719 | 4151086 |
1724344200 | 3.719 | 0 | 0.00 | 3.715 | 3.745 | 3.714 | 3767206 |
1724257800 | 3.719 | -0.01 | -0.16 | 3.714 | 3.745 | 3.7 | 4263520 |
1724171400 | 3.725 | -0.04 | -1.06 | 3.765 | 3.77 | 3.721 | 3075891 |
1724085000 | 3.765 | 0.05 | 1.35 | 3.715 | 3.766 | 3.715 | 4340961 |
1723825800 | 3.715 | 0.03 | 0.87 | 3.692 | 3.723 | 3.678 | 3446813 |
1723739400 | 3.683 | -0.03 | -0.83 | 3.721 | 3.729 | 3.676 | 4864250 |
1723653000 | 3.714 | -0.03 | -0.77 | 3.75 | 3.758 | 3.688 | 3378965 |
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