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 | -0.075 | -1.69798505773 | 4.417 | 4.56 | 4.31 | 10017 | 4.45542313 | DE |
4 | 0.3665 | 9.21896616778 | 3.9755 | 4.56 | 3.84 | 22892 | 4.18705501 | DE |
12 | 0.849 | 24.3057543659 | 3.493 | 4.56 | 3.493 | 15873 | 4.00649854 | DE |
26 | 0.926 | 27.1077283372 | 3.416 | 4.56 | 3.219 | 12944 | 3.80348014 | DE |
52 | 1.095 | 33.7234370188 | 3.247 | 4.56 | 2.703 | 18912 | 3.39544186 | DE |
156 | -0.678 | -13.5059760956 | 5.02 | 5.7 | 2.703 | 23671 | 4.238018 | DE |
260 | 1.0485 | 31.8354334295 | 3.2935 | 5.7 | 2.091 | 43645 | 3.89092726 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730480100 | 4.383 | 0.06 | 1.46 | 4.35 | 4.383 | 4.35 | 4806 |
1730393700 | 4.32 | -0.11 | -2.53 | 4.37 | 4.37 | 4.3099999 | 9824 |
1730307300 | 4.432 | -0.12 | -2.61 | 4.495 | 4.509 | 4.4295 | 9028 |
1730220900 | 4.551 | 0.05 | 1.05 | 4.5375 | 4.5599999 | 4.5375 | 13042 |
1730134500 | 4.5035 | 0.07 | 1.68 | 4.417 | 4.5035 | 4.417 | 13383 |
1729871700 | 4.429 | 0.03 | 0.76 | 4.407 | 4.4335 | 4.3935 | 10240 |
1729785300 | 4.3955 | 0.03 | 0.58 | 4.3445 | 4.4029999 | 4.3445 | 3322 |
1729698900 | 4.37 | 0.01 | 0.16 | 4.317 | 4.37 | 4.3145 | 3578 |
1729612500 | 4.363 | -0.02 | -0.42 | 4.371 | 4.3875 | 4.34 | 11895 |
1729526100 | 4.3815 | 0.14 | 3.23 | 4.273 | 4.4 | 4.273 | 75206 |
1729266900 | 4.2445 | 0.3 | 7.63 | 3.9555 | 4.246 | 3.9555 | 81360 |
1729180500 | 3.9435 | -0.11 | -2.75 | 4.3 | 4.3 | 3.84 | 71242 |
1729094100 | 4.055 | 0.01 | 0.23 | 4.046 | 4.15 | 4.0199999 | 66576 |
1729007700 | 4.0455 | 0.02 | 0.55 | 4.099 | 4.099 | 4.0455 | 21558 |
1728921300 | 4.0235 | 0.02 | 0.51 | 4 | 4.0235 | 4 | 8391 |
1728662100 | 4.003 | -0.04 | -1.06 | 4.04 | 4.04 | 4 | 10460 |
1728575700 | 4.046 | -0.03 | -0.69 | 4.081 | 4.092 | 4.0439999 | 18440 |
1728489300 | 4.074 | 0.09 | 2.26 | 4.0199999 | 4.074 | 4.0075 | 17939 |
1728402900 | 3.984 | 0 | 0.06 | 3.979 | 3.991 | 3.979 | 7333 |
1728316500 | 3.9815 | 0.01 | 0.18 | 3.9755 | 3.9815 | 3.9755 | 218 |
1728057300 | 3.9745 | 0.03 | 0.88 | 3.951 | 3.9765 | 3.951 | 3980 |
1727970900 | 3.94 | -0.01 | -0.24 | 3.955 | 3.9565 | 3.94 | 6555 |
1727884500 | 3.9495 | -0.03 | -0.72 | 3.9205 | 3.9495 | 3.9205 | 2375 |
1727798100 | 3.978 | 0.06 | 1.48 | 3.946 | 3.978 | 3.946 | 1836 |
1727711700 | 3.92 | 0 | 0.03 | 3.954 | 3.954 | 3.919 | 10970 |
1727452500 | 3.919 | -0.04 | -1.04 | 3.9385 | 3.946 | 3.919 | 3029 |
1727366100 | 3.96 | 0.01 | 0.37 | 3.953 | 3.96 | 3.938 | 20204 |
1727279700 | 3.9455 | 0.07 | 1.79 | 3.9155 | 3.9455 | 3.915 | 2098 |
1727193300 | 3.876 | 0.02 | 0.47 | 3.882 | 3.8875 | 3.876 | 6156 |
1727106900 | 3.858 | 0.07 | 1.93 | 3.8235 | 3.8645 | 3.8235 | 14199 |
1726847700 | 3.785 | -0.03 | -0.68 | 3.7985 | 3.808 | 3.785 | 1986 |
1726761300 | 3.811 | 0.03 | 0.81 | 3.7645 | 3.817 | 3.7645 | 10970 |
1726674900 | 3.7805 | -0.01 | -0.29 | 3.774 | 3.7805 | 3.774 | 402 |
1726588500 | 3.7915 | -0 | -0.05 | 3.7855 | 3.805 | 3.7725 | 6355 |
1726502100 | 3.7935 | 0 | 0.11 | 3.7965 | 3.8335 | 3.7885 | 4920 |
1726242900 | 3.7895 | -0 | -0.09 | 3.788 | 3.803 | 3.784 | 514 |
1726156500 | 3.793 | 0.02 | 0.45 | 3.821 | 3.821 | 3.793 | 3108 |
1726070100 | 3.776 | -0.03 | -0.71 | 3.7725 | 3.799 | 3.7725 | 2557 |
1725983700 | 3.803 | -0.06 | -1.66 | 3.863 | 3.863 | 3.803 | 10201 |
1725897300 | 3.867 | 0.01 | 0.21 | 3.858 | 3.868 | 3.8535 | 1043 |
1725638100 | 3.859 | -0.07 | -1.72 | 3.894 | 3.894 | 3.859 | 4284 |
1725551700 | 3.9265 | -0.03 | -0.85 | 3.953 | 3.9545 | 3.9265 | 8748 |
1725465300 | 3.96 | -0.02 | -0.43 | 3.951 | 3.9605 | 3.9305 | 20737 |
1725378900 | 3.977 | -0.01 | -0.30 | 3.9835 | 4.014 | 3.977 | 11432 |
1725292500 | 3.989 | -0.01 | -0.29 | 3.9535 | 3.989 | 3.9535 | 6901 |
1725033300 | 4.0005 | 0.02 | 0.44 | 3.9715 | 4.0039999 | 3.931 | 16136 |
1724946900 | 3.983 | 0.19 | 5.05 | 3.7855 | 4.105 | 3.773 | 81566 |
1724860500 | 3.7915 | 0.02 | 0.56 | 3.7675 | 3.7965 | 3.7675 | 8171 |
1724774100 | 3.7705 | 0.03 | 0.82 | 3.765 | 3.801 | 3.765 | 4808 |
1724687700 | 3.74 | -0.02 | -0.53 | 3.73 | 3.753 | 3.73 | 5879 |
1724428500 | 3.76 | 0.03 | 0.83 | 3.75 | 3.76 | 3.74 | 24215 |
1724342100 | 3.729 | 0.02 | 0.40 | 3.697 | 3.729 | 3.697 | 2085 |
1724255700 | 3.714 | -0.04 | -0.96 | 3.744 | 3.744 | 3.714 | 1929 |
1724169300 | 3.75 | 0.01 | 0.21 | 3.7725 | 3.773 | 3.74 | 18712 |
1724082900 | 3.742 | 0.04 | 1.08 | 3.72 | 3.75 | 3.72 | 11200 |
1723823700 | 3.702 | 0.13 | 3.64 | 3.714 | 3.714 | 3.685 | 125383 |
1723650900 | 3.572 | 0 | 0.11 | 3.5535 | 3.572 | 3.5535 | 6695 |
1723564500 | 3.568 | 0.08 | 2.15 | 3.5155 | 3.568 | 3.497 | 5319 |
1723478100 | 3.493 | 0.02 | 0.68 | 3.493 | 3.493 | 3.493 | 1026 |
1723218900 | 3.4695 | -0.03 | -0.96 | 3.4765 | 3.4765 | 3.4695 | 57 |
1723132500 | 3.503 | -0 | -0.06 | 3.6 | 3.6 | 3.4605 | 3152 |
1723046100 | 3.505 | 0.08 | 2.25 | 3.4305 | 3.514 | 3.4305 | 7261 |
1722959700 | 3.428 | 0.01 | 0.31 | 3.437 | 3.437 | 3.406 | 4786 |
1722873300 | 3.4175 | -0.16 | -4.41 | 3.451 | 3.451 | 3.4 | 13167 |
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