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 | 0.025 | 0.668449197861 | 3.74 | 3.8 | 3.51 | 7022014 | 3.69069593 | DE |
4 | 0.085 | 2.3097826087 | 3.68 | 3.94 | 3.5 | 6855889 | 3.74440892 | DE |
12 | 0.225 | 6.35593220339 | 3.54 | 3.94 | 3.3 | 6159426 | 3.74837069 | DE |
26 | 0.315 | 9.13043478261 | 3.45 | 3.94 | 3.11 | 5887581 | 3.61984044 | DE |
52 | 0.525 | 16.2037037037 | 3.24 | 3.94 | 2.71 | 6355066 | 3.56190632 | DE |
156 | 0.915 | 32.1052631579 | 2.85 | 3.94 | 2.1 | 7344433 | 3.31499526 | DE |
260 | 0.515 | 15.8461538462 | 3.25 | 3.94 | 2.1 | 7811416 | 3.18071853 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711602900 | 3.765 | 0.04 | 0.94 | 3.73 | 3.78 | 3.72 | 6790307 |
1711516500 | 3.73 | 0.06 | 1.63 | 3.7 | 3.74 | 3.7 | 3414285 |
1711430100 | 3.67 | -0.03 | -0.81 | 3.69 | 3.695 | 3.66 | 5254679 |
1711343700 | 3.7 | -0.01 | -0.27 | 3.7 | 3.75 | 3.7 | 5455413 |
1711084500 | 3.71 | 0.02 | 0.54 | 3.69 | 3.8 | 3.51 | 6948473 |
1710998100 | 3.69 | 0.01 | 0.27 | 3.68 | 3.8 | 3.675 | 11051925 |
1710911700 | 3.68 | -0.06 | -1.60 | 3.74 | 3.75 | 3.68 | 6399578 |
1710825300 | 3.74 | -0.08 | -2.09 | 3.82 | 3.83 | 3.725 | 4680926 |
1710738900 | 3.82 | -0.02 | -0.52 | 3.85 | 3.85 | 3.8 | 3158276 |
1710479700 | 3.84 | -0.02 | -0.52 | 3.84 | 3.86 | 3.83 | 9527802 |
1710393300 | 3.86 | -0.04 | -1.03 | 3.9 | 3.9 | 3.845 | 3742404 |
1710306900 | 3.9 | 0.03 | 0.78 | 3.93 | 3.94 | 3.89 | 7799310 |
1710220500 | 3.87 | 0.07 | 1.71 | 3.82 | 3.88 | 3.815 | 8219464 |
1710134100 | 3.805 | -0.04 | -1.04 | 3.84 | 3.88 | 3.8 | 4071185 |
1709874900 | 3.845 | 0.03 | 0.65 | 3.84 | 3.86 | 3.81 | 4247627 |
1709788500 | 3.82 | 0.02 | 0.53 | 3.85 | 3.85 | 3.81 | 4922200 |
1709702100 | 3.8 | 0.04 | 1.20 | 3.81 | 3.82 | 3.74 | 7349204 |
1709615700 | 3.755 | 0.08 | 2.18 | 3.71 | 3.81 | 3.7 | 11946250 |
1709529300 | 3.675 | 0.02 | 0.68 | 3.65 | 3.69 | 3.64 | 6483423 |
1709270100 | 3.65 | 0.05 | 1.39 | 3.61 | 3.68 | 3.59 | 6808101 |
1709183700 | 3.6 | -0.05 | -1.23 | 3.6 | 3.61 | 3.5 | 11463137 |
1709097300 | 3.645 | -0.02 | -0.41 | 3.68 | 3.69 | 3.64 | 7588407 |
1709010900 | 3.66 | 0.01 | 0.27 | 3.66 | 3.67 | 3.63 | 9401106 |
1708924500 | 3.65 | 0.02 | 0.55 | 3.65 | 3.66 | 3.6 | 7495629 |
1708665300 | 3.63 | -0.03 | -0.82 | 3.69 | 3.74 | 3.61 | 8718996 |
1708578900 | 3.66 | -0.19 | -4.94 | 3.7 | 3.75 | 3.63 | 12989362 |
1708492500 | 3.85 | -0.04 | -0.90 | 3.92 | 3.92 | 3.84 | 4806831 |
1708406100 | 3.885 | 0.07 | 1.97 | 3.81 | 3.9 | 3.81 | 4204640 |
1708319700 | 3.81 | 0.07 | 1.74 | 3.76 | 3.82 | 3.74 | 4407350 |
1708060500 | 3.745 | -0.03 | -0.66 | 3.79 | 3.81 | 3.5 | 6932255 |
1707974100 | 3.77 | -0.01 | -0.26 | 3.8 | 3.81 | 3.77 | 3646673 |
1707887700 | 3.78 | -0.01 | -0.26 | 3.8 | 3.81 | 3.76 | 4175904 |
1707801300 | 3.79 | -0.04 | -1.04 | 3.84 | 3.84 | 3.79 | 3312354 |
1707714900 | 3.83 | 0 | 0.13 | 3.85 | 3.87 | 3.82 | 1989518 |
1707455700 | 3.825 | 0.05 | 1.19 | 3.82 | 3.84 | 3.8 | 3197878 |
1707369300 | 3.78 | -0.04 | -1.05 | 3.83 | 3.86 | 3.77 | 6450341 |
1707282900 | 3.82 | 0.02 | 0.53 | 3.83 | 3.85 | 3.8 | 4351064 |
1707196500 | 3.8 | -0.03 | -0.65 | 3.8 | 3.84 | 3.79 | 4579769 |
1707110100 | 3.825 | -0.04 | -0.91 | 3.84 | 3.84 | 3.79 | 2484340 |
1706850900 | 3.86 | 0.04 | 1.18 | 3.82 | 3.86 | 3.79 | 4991115 |
1706764500 | 3.815 | -0.03 | -0.78 | 3.82 | 3.86 | 3.79 | 3397885 |
1706678100 | 3.845 | 0.05 | 1.32 | 3.81 | 3.86 | 3.8 | 7027366 |
1706591700 | 3.795 | 0.04 | 1.20 | 3.78 | 3.82 | 3.76 | 6808363 |
1706505300 | 3.75 | 0.01 | 0.27 | 3.75 | 3.78 | 3.72 | 4087855 |
1706159700 | 3.74 | 0.07 | 1.91 | 3.71 | 3.75 | 3.69 | 6674238 |
1706073300 | 3.67 | -0.04 | -0.94 | 3.69 | 3.72 | 3.65 | 9429657 |
1705986900 | 3.705 | -0.13 | -3.39 | 3.8 | 3.81 | 3.69 | 12351869 |
1705900500 | 3.835 | 0 | 0.13 | 3.86 | 3.88 | 3.83 | 9924288 |
1705641300 | 3.83 | 0.05 | 1.32 | 3.81 | 3.84 | 3.3 | 9691060 |
1705554900 | 3.78 | -0.03 | -0.79 | 3.85 | 3.85 | 3.78 | 6793264 |
1705468500 | 3.81 | 0.02 | 0.53 | 3.79 | 3.81 | 3.76 | 5245396 |
1705382100 | 3.79 | -0.02 | -0.52 | 3.79 | 3.815 | 3.77 | 3420576 |
1705295700 | 3.81 | 0 | 0.13 | 3.8 | 3.835 | 3.78 | 4077990 |
1705036500 | 3.805 | 0.1 | 2.70 | 3.73 | 3.81 | 3.72 | 7613752 |
1704950100 | 3.705 | 0.04 | 1.23 | 3.7 | 3.71 | 3.66 | 4098437 |
1704863700 | 3.66 | -0.08 | -2.14 | 3.77 | 3.77 | 3.66 | 6093216 |
1704777300 | 3.74 | 0.05 | 1.36 | 3.74 | 3.75 | 3.72 | 3672397 |
1704690900 | 3.69 | 0.01 | 0.27 | 3.73 | 3.74 | 3.665 | 5868996 |
1704431700 | 3.68 | 0.02 | 0.41 | 3.67 | 3.68 | 3.63 | 2816180 |
1704345300 | 3.665 | 0.04 | 0.96 | 3.62 | 3.68 | 3.62 | 4738521 |
1704258900 | 3.63 | 0.06 | 1.68 | 3.54 | 3.635 | 3.54 | 4321908 |
1704172500 | 3.57 | 0.02 | 0.56 | 3.56 | 3.57 | 3.52 | 2890918 |
1703826900 | 3.55 | 0.02 | 0.71 | 3.54 | 3.55 | 3.51 | 2730152 |
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