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 | 0.09 | 2.2113022113 | 4.07 | 4.24 | 3.8 | 17691414 | 4.10132078 | DE |
4 | 0.27 | 6.94087403599 | 3.89 | 5.26 | 3.4 | 17274410 | 3.95172375 | DE |
12 | 0.56 | 15.5555555556 | 3.6 | 5.51 | 2.8 | 21827208 | 3.94560175 | DE |
26 | 0.44 | 11.8279569892 | 3.72 | 7.01 | 2.8 | 24616903 | 3.74939741 | DE |
52 | -0.42 | -9.17030567686 | 4.58 | 7.01 | 2.8 | 25520029 | 4.16345814 | DE |
156 | 3.01 | 261.739130435 | 1.15 | 7.01 | 1.055 | 26232664 | 3.54911489 | DE |
260 | 3.43 | 469.863013699 | 0.73 | 7.01 | 0.135 | 21676990 | 2.76360593 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1715062500 | 4.155 | -0.05 | -1.19 | 4.21 | 4.23 | 4.13 | 17189428 |
1714976100 | 4.205 | 0.02 | 0.48 | 4.2 | 4.24 | 4.17 | 10788042 |
1714716900 | 4.1849999 | 0.14 | 3.59 | 4.13 | 4.2 | 3.8 | 20816629 |
1714630500 | 4.04 | -0.05 | -1.10 | 4.0599999 | 4.07 | 3.955 | 15928700 |
1714544100 | 4.085 | 0.04 | 1.11 | 3.96 | 4.14 | 3.94 | 13907081 |
1714457700 | 4.04 | 0.09 | 2.28 | 4.07 | 4.2 | 4.01 | 27016619 |
1714371300 | 3.95 | 0.15 | 3.95 | 3.87 | 3.96 | 3.85 | 22193164 |
1714112100 | 3.8 | -0.05 | -1.30 | 3.79 | 4.1 | 3.73 | 15043224 |
1713939300 | 3.85 | 0.06 | 1.45 | 3.87 | 3.93 | 3.82 | 14309835 |
1713852900 | 3.795 | -0.06 | -1.43 | 3.83 | 3.85 | 3.79 | 14237772 |
1713766500 | 3.85 | 0.02 | 0.52 | 3.79 | 3.9 | 3.78 | 14154712 |
1713507300 | 3.83 | -0.06 | -1.54 | 3.88 | 5.26 | 3.4 | 27827840 |
1713420900 | 3.89 | 0.04 | 1.04 | 3.88 | 3.91 | 3.85 | 16050375 |
1713334500 | 3.85 | 0.01 | 0.26 | 3.83 | 3.89 | 3.81 | 9347961 |
1713248100 | 3.84 | -0.07 | -1.79 | 3.87 | 3.88 | 3.83 | 15072328 |
1713161700 | 3.91 | -0.15 | -3.58 | 3.96 | 4.05 | 3.9 | 16981856 |
1712902500 | 4.055 | 0.04 | 0.87 | 4.05 | 4.08 | 3.8 | 19904474 |
1712816100 | 4.0199999 | 0.09 | 2.29 | 3.86 | 4.05 | 3.85 | 20989158 |
1712729700 | 3.93 | 0.05 | 1.29 | 3.88 | 3.98 | 3.87 | 17208393 |
1712643300 | 3.88 | 0.07 | 1.70 | 3.89 | 3.91 | 3.85 | 16435620 |
1712556900 | 3.815 | 0.04 | 1.06 | 3.79 | 3.83 | 3.745 | 11381439 |
1712294100 | 3.775 | -0.06 | -1.44 | 3.75 | 3.91 | 3.745 | 9118983 |
1712207700 | 3.83 | 0.07 | 1.86 | 3.83 | 3.87 | 3.805 | 16314236 |
1712121300 | 3.76 | -0.09 | -2.34 | 3.8 | 3.81 | 3.745 | 17629969 |
1712034900 | 3.85 | 0.01 | 0.26 | 3.87 | 4.11 | 3.5 | 10761997 |
1711602900 | 3.84 | 0.09 | 2.40 | 3.9 | 3.91 | 3.83 | 24240941 |
1711516500 | 3.75 | 0.02 | 0.40 | 3.74 | 3.79 | 3.7 | 16749640 |
1711430100 | 3.735 | -0.14 | -3.49 | 3.84 | 3.85 | 3.71 | 21403097 |
1711343700 | 3.87 | -0.03 | -0.77 | 3.91 | 3.92 | 3.85 | 13485571 |
1711084500 | 3.9 | -0.05 | -1.27 | 3.95 | 5.26 | 2.8 | 15154886 |
1710998100 | 3.95 | 0.06 | 1.54 | 4.04 | 4.8 | 3.91 | 23919668 |
1710911700 | 3.89 | -0.04 | -1.02 | 3.88 | 3.94 | 3.83 | 15274931 |
1710825300 | 3.93 | -0.01 | -0.25 | 3.96 | 4 | 3.92 | 20388834 |
1710738900 | 3.94 | 0.02 | 0.51 | 3.94 | 4.8 | 3.87 | 21510722 |
1710479700 | 3.92 | -0.27 | -6.44 | 4.0599999 | 4.5 | 3.91 | 45598598 |
1710393300 | 4.19 | 0 | 0.00 | 4.2 | 4.25 | 4.065 | 21274180 |
1710306900 | 4.19 | 0.02 | 0.48 | 4.2 | 4.2699999 | 3.3 | 17354907 |
1710220500 | 4.17 | 0.17 | 4.25 | 4.14 | 4.19 | 4.1 | 27020894 |
1710134100 | 4 | -0.01 | -0.25 | 3.98 | 4.04 | 3.93 | 15412670 |
1709874900 | 4.01 | -0.05 | -1.11 | 4.11 | 4.4 | 3.6 | 17264230 |
1709788500 | 4.055 | -0.03 | -0.61 | 4.13 | 4.15 | 4.035 | 19603251 |
1709702100 | 4.08 | -0.04 | -0.85 | 3.92 | 4.5 | 3.91 | 33738585 |
1709615700 | 4.115 | -0.29 | -6.48 | 4.18 | 4.24 | 3.6 | 53745425 |
1709529300 | 4.4 | 0.02 | 0.46 | 4.49 | 4.58 | 4.3099999 | 43305556 |
1709270100 | 4.38 | 0.15 | 3.55 | 4.4 | 4.44 | 3.6 | 42914706 |
1709183700 | 4.23 | 0.07 | 1.68 | 4.19 | 4.2699999 | 4.1 | 35584035 |
1709097300 | 4.16 | 0.27 | 6.94 | 4.0599999 | 4.19 | 4.0599999 | 46692789 |
1709010900 | 3.89 | 0 | 0.00 | 3.81 | 3.93 | 3.81 | 16576683 |
1708924500 | 3.89 | 0.23 | 6.28 | 3.73 | 3.925 | 3.71 | 36054819 |
1708665300 | 3.66 | 0 | 0.00 | 3.66 | 3.75 | 3.4 | 18308064 |
1708578900 | 3.66 | 0 | 0.00 | 3.57 | 3.71 | 3.55 | 16994816 |
1708492500 | 3.66 | 0.11 | 3.10 | 3.45 | 3.71 | 3.45 | 28668706 |
1708406100 | 3.55 | -0.09 | -2.47 | 3.58 | 3.58 | 3.495 | 18877547 |
1708319700 | 3.64 | -0.08 | -2.15 | 3.83 | 3.89 | 3.615 | 36149129 |
1708060500 | 3.72 | 0.26 | 7.51 | 3.57 | 5.51 | 3 | 40211104 |
1707974100 | 3.46 | -0.03 | -0.86 | 3.53 | 4.2 | 3.455 | 16158646 |
1707887700 | 3.49 | -0.05 | -1.27 | 3.46 | 3.52 | 3.4 | 14832064 |
1707801300 | 3.535 | 0.01 | 0.14 | 3.6 | 3.65 | 3.51 | 16260771 |
1707714900 | 3.53 | -0.09 | -2.49 | 3.61 | 3.62 | 3.53 | 9141291 |
1707455700 | 3.62 | 0 | 0.14 | 3.6 | 3.91 | 3.4 | 17030268 |
1707369300 | 3.615 | 0.07 | 1.97 | 3.55 | 3.63 | 3.515 | 18905906 |
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