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 | 0.15 | 3.26086956522 | 4.6 | 4.75 | 4.6 | 806747 | 4.62111037 | DE |
4 | -0.4 | -7.76699029126 | 5.15 | 5.15 | 4 | 805777 | 4.52468487 | DE |
12 | 0.4 | 9.19540229885 | 4.35 | 7.75 | 4 | 663579 | 5.17606029 | DE |
26 | -1.5 | -24 | 6.25 | 9.25 | 4 | 971359 | 5.38957327 | DE |
52 | -15.75 | -76.8292682927 | 20.5 | 24.5 | 4 | 789698 | 8.2681993 | DE |
156 | -36.25 | -88.4146341463 | 41 | 49 | 4 | 659818 | 22.87642307 | DE |
260 | -7.55 | -61.3821138211 | 12.3 | 49 | 4 | 751339 | 21.48765448 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713976200 | 4.7 | -0.05 | -1.05 | 4.75 | 4.75 | 4.7 | 161278 |
1713889800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 75213 |
1713803400 | 4.75 | 0.15 | 3.26 | 4.6 | 4.75 | 4.6 | 384959 |
1713544200 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 17248 |
1713457800 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 3395036 |
1713371400 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 48920 |
1713285000 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 1608395 |
1713198600 | 4.6 | 0.4 | 9.52 | 4.6 | 4.6 | 4.6 | 124942 |
1712939400 | 4.2 | -0.28 | -6.15 | 4.475 | 4.6 | 4.2 | 228968 |
1712853000 | 4.475 | 0.13 | 2.87 | 4.35 | 4.475 | 4.35 | 100909 |
1712766600 | 4.35 | -0.4 | -8.42 | 4.75 | 4.75 | 4.35 | 663944 |
1712680200 | 4.75 | 0.45 | 10.47 | 4.3 | 4.75 | 4.3 | 1885720 |
1712593800 | 4.3 | 0.3 | 7.50 | 4 | 4.3 | 4 | 674210 |
1712334600 | 4 | -0.15 | -3.61 | 4.15 | 4.15 | 4 | 907630 |
1712248200 | 4.15 | -0.2 | -4.60 | 4.35 | 4.35 | 4.15 | 707144 |
1712161800 | 4.35 | -0.05 | -1.14 | 4.4 | 4.5 | 4.35 | 438803 |
1712075400 | 4.4 | -0.4 | -8.33 | 4.9 | 4.9 | 4.4 | 1578932 |
1711647000 | 4.8 | -0.35 | -6.80 | 5.15 | 5.15 | 4.8 | 1501741 |
1711560600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 556027 |
1711474200 | 5.15 | -0.35 | -6.36 | 5.5 | 5.5 | 5.15 | 1335844 |
1711387800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.3 | 490558 |
1711128600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.3 | 144370 |
1711042200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.3 | 22764 |
1710955800 | 5.5 | 0.25 | 4.76 | 5.25 | 5.5 | 5.25 | 205149 |
1710869400 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 495133 |
1710783000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.3 | 193341 |
1710523800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.3 | 6108 |
1710437400 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.25 | 161544 |
1710351000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.55 | 132192 |
1710264600 | 5.75 | 0.15 | 2.68 | 5.6 | 5.75 | 5.4 | 400268 |
1710178200 | 5.6 | 0.1 | 1.82 | 5.5 | 5.6 | 5.4 | 527241 |
1709919000 | 5.5 | 0.25 | 4.76 | 5.25 | 5.5 | 5.25 | 382306 |
1709832600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 141459 |
1709746200 | 5.25 | -0.5 | -8.70 | 5.75 | 5.75 | 5.25 | 1038817 |
1709659800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 47167 |
1709573400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 168522 |
1709314200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 386324 |
1709227800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 8268 |
1709141400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 159384 |
1709055000 | 5.75 | -0.35 | -5.74 | 6.1 | 6.1 | 5.75 | 150061 |
1708968600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 2344 |
1708709400 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 39247 |
1708623000 | 6.1 | -0.15 | -2.40 | 6.25 | 6.25 | 5.94 | 361479 |
1708536600 | 6.25 | -0.5 | -7.41 | 6.75 | 6.75 | 6.25 | 510604 |
1708450200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 182530 |
1708363800 | 6.75 | -0.35 | -4.93 | 7.1 | 7.1 | 6.75 | 468243 |
1708104600 | 7.1 | 0.75 | 11.81 | 6.35 | 7.75 | 6.15 | 1414902 |
1708018200 | 6.35 | 0.25 | 4.10 | 6.25 | 6.35 | 6.05 | 180312 |
1707931800 | 6.1 | -0.15 | -2.40 | 6.25 | 6.25 | 6.1 | 44638 |
1707845400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 122825 |
1707759000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 337613 |
1707499800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 330349 |
1707413400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 1221207 |
1707327000 | 6.25 | -0.31 | -4.73 | 6.75 | 6.75 | 6.25 | 1047830 |
1707240600 | 6.5599999 | 0.96 | 17.14 | 5.6 | 6.85 | 5.6 | 2290975 |
1707154200 | 5.6 | 1.2 | 27.27 | 4.4 | 5.6 | 4.4 | 2367767 |
1706895000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 4761246 |
1706808600 | 4.4 | 0.05 | 1.15 | 4.35 | 4.4 | 4.35 | 1146660 |
1706722200 | 4.35 | -0.05 | -1.14 | 4.35 | 4.35 | 4.35 | 43055 |
1706635800 | 4.4 | 0.05 | 1.15 | 4.35 | 4.4 | 4.35 | 92882 |
1706549400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 150066 |
1706290200 | 4.35 | 0.2 | 4.82 | 4.15 | 4.35 | 4.15 | 380572 |
1706203800 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 4.1 | 949962 |
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