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 | -0.4 | -7.93650793651 | 5.04 | 5.1 | 4.27 | 57205 | 4.64789772 | DE |
4 | -0.5 | -9.72762645914 | 5.14 | 5.48 | 4.27 | 24446 | 4.89402898 | DE |
12 | 0.07 | 1.53172866521 | 4.57 | 5.92 | 4.27 | 42257 | 5.19192452 | DE |
26 | 1.63 | 54.1528239203 | 3.01 | 5.92 | 2.8 | 42195 | 4.40974207 | DE |
52 | 2.37 | 104.405286344 | 2.27 | 5.92 | 2.05 | 33323 | 3.75439334 | DE |
156 | 2.16 | 87.0967741935 | 2.48 | 5.92 | 2 | 27369 | 3.05035203 | DE |
260 | 2.64 | 132 | 2 | 5.92 | 1.89 | 35462 | 2.78550921 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721145300 | 4.64 | 0.28 | 6.42 | 4.42 | 4.64 | 4.42 | 47385 |
1721058900 | 4.36 | -0.06 | -1.36 | 4.36 | 4.45 | 4.2699999 | 28901 |
1720799700 | 4.42 | -0.15 | -3.28 | 4.45 | 4.68 | 4.41 | 46383 |
1720713300 | 4.57 | -0.2 | -4.19 | 4.69 | 4.7 | 4.44 | 95675 |
1720626900 | 4.7699999 | -0.17 | -3.44 | 4.88 | 4.88 | 4.71 | 42744 |
1720540500 | 4.94 | -0.12 | -2.37 | 5.04 | 5.1 | 4.66 | 72320 |
1720454100 | 5.0599999 | -0.14 | -2.69 | 5.2 | 5.2 | 4.97 | 29460 |
1720194900 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.08 | 6128 |
1720108500 | 5.2 | 0.08 | 1.56 | 5.1 | 5.2 | 5.1 | 2989 |
1720022100 | 5.12 | -0.08 | -1.54 | 5.12 | 5.2 | 5.0599999 | 7477 |
1719935700 | 5.2 | -0.02 | -0.38 | 5.14 | 5.2 | 5.1 | 6814 |
1719849300 | 5.22 | 0.02 | 0.38 | 5.1 | 5.26 | 5.1 | 9316 |
1719590100 | 5.2 | -0.1 | -1.89 | 5.3 | 5.34 | 5.2 | 12636 |
1719503700 | 5.3 | 0.08 | 1.53 | 5.34 | 5.38 | 5.24 | 7249 |
1719417300 | 5.22 | -0.12 | -2.25 | 5.4 | 5.4 | 5.2 | 15040 |
1719330900 | 5.34 | -0.12 | -2.20 | 5.42 | 5.42 | 5.28 | 24009 |
1719244500 | 5.46 | 0.16 | 3.02 | 5.34 | 5.48 | 5.28 | 26841 |
1718985300 | 5.3 | 0.06 | 1.15 | 5.26 | 5.3 | 5.1 | 24165 |
1718898900 | 5.24 | 0.1 | 1.95 | 5.18 | 5.24 | 5.1 | 9191 |
1718812500 | 5.14 | 0 | 0.00 | 5.1 | 5.24 | 5.08 | 8947 |
1718726100 | 5.14 | 0.02 | 0.39 | 5.14 | 5.2 | 5.08 | 12635 |
1718639700 | 5.12 | 0.08 | 1.59 | 5.04 | 5.24 | 5 | 19220 |
1718380500 | 5.04 | -0.02 | -0.40 | 5.0599999 | 5.0599999 | 4.74 | 61326 |
1718294100 | 5.0599999 | -0.22 | -4.17 | 5.28 | 5.28 | 5.0199999 | 10417 |
1718207700 | 5.28 | 0.14 | 2.72 | 5.26 | 5.28 | 4.99 | 37121 |
1718121300 | 5.14 | -0.16 | -3.02 | 5.36 | 5.38 | 5.08 | 31367 |
1718034900 | 5.3 | 0.06 | 1.15 | 5.38 | 5.38 | 5.22 | 12852 |
1717775700 | 5.24 | -0.06 | -1.13 | 5.36 | 5.48 | 5.24 | 29227 |
1717689300 | 5.3 | -0.28 | -5.02 | 5.48 | 5.58 | 4.94 | 74967 |
1717602900 | 5.58 | -0.04 | -0.71 | 5.68 | 5.68 | 5.5199999 | 16712 |
1717516500 | 5.62 | 0.1 | 1.81 | 5.5 | 5.7 | 5.42 | 37467 |
1717430100 | 5.5199999 | -0.06 | -1.08 | 5.68 | 5.7 | 5.5 | 19758 |
1717170900 | 5.58 | -0.26 | -4.45 | 5.84 | 5.84 | 5.5199999 | 58587 |
1717084500 | 5.84 | -0.02 | -0.34 | 5.88 | 5.88 | 5.5199999 | 93418 |
1716998100 | 5.86 | 0.08 | 1.38 | 5.92 | 5.92 | 5.7 | 93551 |
1716911700 | 5.78 | 0.3 | 5.47 | 5.5 | 5.8 | 5.5 | 193218 |
1716825300 | 5.48 | 0.1 | 1.86 | 5.4 | 5.48 | 5.4 | 30045 |
1716566100 | 5.38 | 0.1 | 1.89 | 5.16 | 5.58 | 5.14 | 54581 |
1716479700 | 5.28 | 0.08 | 1.54 | 5.26 | 5.3 | 5.16 | 39838 |
1716393300 | 5.2 | 0.23 | 4.63 | 5.0199999 | 5.24 | 4.9 | 40972 |
1716306900 | 4.97 | -0.07 | -1.39 | 5.08 | 5.08 | 4.89 | 17018 |
1716220500 | 5.04 | 0.06 | 1.20 | 4.95 | 5.08 | 4.95 | 25319 |
1715961300 | 4.98 | 0.01 | 0.20 | 4.97 | 5.04 | 4.93 | 7987 |
1715874900 | 4.97 | 0.06 | 1.22 | 4.94 | 5.04 | 4.75 | 26996 |
1715788500 | 4.91 | -0.07 | -1.41 | 5.04 | 5.04 | 4.66 | 56243 |
1715702100 | 4.98 | -0.02 | -0.40 | 5.04 | 5.04 | 4.92 | 18569 |
1715615700 | 5 | -0.16 | -3.10 | 5.14 | 5.14 | 4.65 | 108348 |
1715356500 | 5.16 | -0.12 | -2.27 | 5.28 | 5.28 | 5.04 | 29318 |
1715270100 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.18 | 17592 |
1715183700 | 5.28 | -0.02 | -0.38 | 5.3 | 5.3 | 5.22 | 16748 |
1715097300 | 5.3 | 0 | 0.00 | 5.28 | 5.3 | 5.18 | 68687 |
1715010900 | 5.3 | 0.2 | 3.92 | 5.16 | 5.36 | 5.1 | 60104 |
1714751700 | 5.1 | 0.08 | 1.59 | 5.2 | 5.2 | 5.0199999 | 39665 |
1714665300 | 5.0199999 | -0.14 | -2.71 | 5.12 | 5.16 | 5 | 51865 |
1714492500 | 5.16 | 0.02 | 0.39 | 5.26 | 5.32 | 4.91 | 94101 |
1714406100 | 5.14 | 0.3 | 6.20 | 4.88 | 5.26 | 4.88 | 125520 |
1714146900 | 4.84 | -0.02 | -0.41 | 4.93 | 4.93 | 4.76 | 17694 |
1714060500 | 4.86 | 0.07 | 1.46 | 4.79 | 4.86 | 4.67 | 30514 |
1713974100 | 4.79 | -0.06 | -1.24 | 4.86 | 4.9 | 4.7 | 108636 |
1713887700 | 4.85 | 0.33 | 7.30 | 4.57 | 4.95 | 4.5199999 | 128677 |
1713801300 | 4.5199999 | 0.05 | 1.12 | 4.5 | 4.55 | 4.36 | 40556 |
1713542100 | 4.47 | -0.04 | -0.89 | 4.55 | 4.68 | 4.45 | 122860 |
1713455700 | 4.51 | 0.15 | 3.44 | 4.36 | 4.6 | 4.3 | 103274 |
1713369300 | 4.36 | 0.01 | 0.23 | 4.35 | 4.5 | 4.28 | 33142 |
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