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 | -0.03 | -1.42180094787 | 2.11 | 2.14 | 2.07 | 408779 | 2.1098214 | DE |
4 | -0.03 | -1.42180094787 | 2.11 | 2.16 | 2.04 | 496349 | 2.103022 | DE |
12 | 0.02 | 0.970873786408 | 2.06 | 2.22 | 1.975 | 412238 | 2.09371996 | DE |
26 | 0.255 | 13.9726027397 | 1.825 | 2.22 | 1.755 | 441197 | 1.98137181 | DE |
52 | 0.03 | 1.46341463415 | 2.05 | 2.22 | 1.675 | 537457 | 1.93397715 | DE |
156 | -0.32 | -13.3333333333 | 2.4 | 3.22 | 1.675 | 491937 | 2.3843109 | DE |
260 | -0.22 | -9.5652173913 | 2.3 | 3.22 | 1.36 | 588636 | 2.20461494 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711602900 | 2.08 | -0.01 | -0.48 | 2.09 | 2.13 | 2.07 | 760252 |
1711516500 | 2.09 | -0.02 | -0.95 | 2.09 | 2.09 | 2.06 | 474087 |
1711430100 | 2.11 | -0.01 | -0.47 | 2.12 | 2.12 | 2.1 | 399774 |
1711343700 | 2.12 | 0.02 | 0.95 | 2.1 | 2.12 | 2.1 | 312109 |
1711084500 | 2.1 | -0.01 | -0.47 | 2.11 | 2.13 | 2.1 | 348614 |
1710998100 | 2.11 | 0 | 0.00 | 2.12 | 2.14 | 2.1 | 404084 |
1710911700 | 2.11 | 0.01 | 0.72 | 2.11 | 2.13 | 2.08 | 579316 |
1710825300 | 2.095 | 0.03 | 1.21 | 2.08 | 2.1 | 2.06 | 643743 |
1710738900 | 2.07 | -0.05 | -2.36 | 2.13 | 2.13 | 2.07 | 362168 |
1710479700 | 2.12 | 0.01 | 0.47 | 2.13 | 2.13 | 2.09 | 672044 |
1710393300 | 2.11 | -0.01 | -0.24 | 2.11 | 2.13 | 2.1 | 528865 |
1710306900 | 2.115 | -0.05 | -2.08 | 2.16 | 2.16 | 2.11 | 634859 |
1710220500 | 2.16 | 0.01 | 0.47 | 2.14 | 2.16 | 2.11 | 469315 |
1710134100 | 2.15 | 0 | 0.23 | 2.13 | 2.15 | 2.11 | 414451 |
1709874900 | 2.145 | 0.02 | 0.70 | 2.15 | 2.15 | 2.13 | 457497 |
1709788500 | 2.13 | 0.04 | 1.91 | 2.1 | 2.13 | 2.08 | 661489 |
1709702100 | 2.09 | 0.01 | 0.48 | 2.06 | 2.09 | 2.05 | 799351 |
1709615700 | 2.08 | 0 | 0.00 | 2.09 | 2.1 | 2.06 | 265670 |
1709529300 | 2.08 | 0.01 | 0.48 | 2.07 | 2.1 | 2.07 | 403512 |
1709270100 | 2.07 | 0.02 | 0.98 | 2.08 | 2.08 | 2.04 | 316303 |
1709183700 | 2.05 | 0 | 0.00 | 2.07 | 2.07 | 2.04 | 621462 |
1709097300 | 2.05 | -0.06 | -2.61 | 2.11 | 2.11 | 2.04 | 632348 |
1709010900 | 2.105 | 0.02 | 0.72 | 2.1 | 2.14 | 2.075 | 437428 |
1708924500 | 2.09 | -0.03 | -1.42 | 2.1 | 2.13 | 2.08 | 393281 |
1708665300 | 2.12 | 0.02 | 0.95 | 2.13 | 2.15 | 2.09 | 290411 |
1708578900 | 2.1 | 0.02 | 0.96 | 2.09 | 2.11 | 2.08 | 130757 |
1708492500 | 2.08 | -0.03 | -1.42 | 2.14 | 2.14 | 2.08 | 290686 |
1708406100 | 2.11 | 0 | 0.24 | 2.09 | 2.12 | 2.08 | 233314 |
1708319700 | 2.105 | -0.02 | -0.71 | 2.14 | 2.14 | 2.095 | 291581 |
1708060500 | 2.12 | 0.02 | 0.95 | 2.12 | 2.15 | 2.12 | 301780 |
1707974100 | 2.1 | 0.04 | 1.94 | 2.07 | 2.12 | 2.07 | 379471 |
1707887700 | 2.06 | -0.05 | -2.37 | 2.1 | 2.1 | 2.05 | 372406 |
1707801300 | 2.11 | -0.06 | -2.76 | 2.16 | 2.17 | 2.095 | 483833 |
1707714900 | 2.17 | -0.05 | -2.03 | 2.2 | 2.2 | 2.16 | 432667 |
1707455700 | 2.215 | 0.05 | 2.55 | 2.15 | 2.22 | 2.15 | 1030924 |
1707369300 | 2.16 | 0.05 | 2.37 | 2.14 | 2.17 | 2.13 | 561945 |
1707282900 | 2.11 | 0.03 | 1.69 | 2.08 | 2.1549999 | 2.075 | 658942 |
1707196500 | 2.075 | 0.03 | 1.22 | 2.05 | 2.09 | 2.025 | 281253 |
1707110100 | 2.05 | -0.01 | -0.49 | 2.07 | 2.07 | 2.02 | 270192 |
1706850900 | 2.06 | 0.01 | 0.49 | 2.08 | 2.08 | 2.04 | 315508 |
1706764500 | 2.05 | -0.03 | -1.44 | 2.06 | 2.09 | 2.04 | 378687 |
1706678100 | 2.08 | 0.03 | 1.46 | 2.04 | 2.08 | 2.04 | 374087 |
1706591700 | 2.05 | 0.04 | 1.99 | 2.02 | 2.05 | 2.0099999 | 506502 |
1706505300 | 2.0099999 | -0.02 | -0.99 | 2.0299999 | 2.0299999 | 2 | 470551 |
1706159700 | 2.0299999 | -0.01 | -0.49 | 2.0299999 | 2.05 | 2.02 | 133060 |
1706073300 | 2.04 | 0.02 | 0.99 | 2.0299999 | 2.05 | 2.0099999 | 129864 |
1705986900 | 2.02 | -0.02 | -0.98 | 2.05 | 2.06 | 2.02 | 238169 |
1705900500 | 2.04 | 0.02 | 0.99 | 2.0299999 | 2.04 | 2 | 262471 |
1705641300 | 2.02 | 0 | 0.00 | 2.02 | 2.0299999 | 2 | 579996 |
1705554900 | 2.02 | -0.03 | -1.46 | 2.04 | 2.06 | 2.0099999 | 393213 |
1705468500 | 2.05 | -0.02 | -0.97 | 2.07 | 2.09 | 2.04 | 367583 |
1705382100 | 2.07 | -0.01 | -0.48 | 2.08 | 2.08 | 2.05 | 377009 |
1705295700 | 2.08 | 0 | 0.00 | 2.09 | 2.09 | 2.04 | 463108 |
1705036500 | 2.08 | -0.02 | -0.95 | 2.1 | 2.1 | 2.07 | 287078 |
1704950100 | 2.1 | 0.01 | 0.48 | 2.11 | 2.13 | 2.1 | 231365 |
1704863700 | 2.09 | 0.01 | 0.48 | 2.08 | 2.12 | 2.08 | 322675 |
1704777300 | 2.08 | 0.01 | 0.48 | 2.1 | 2.13 | 2.08 | 394875 |
1704690900 | 2.07 | 0.01 | 0.49 | 2.09 | 2.1 | 2.05 | 401050 |
1704431700 | 2.06 | 0.04 | 1.98 | 2.02 | 2.1 | 2.02 | 499585 |
1704345300 | 2.02 | -0.04 | -1.94 | 2.0099999 | 2.0299999 | 1.975 | 198775 |
1704258900 | 2.06 | -0.02 | -0.96 | 2.06 | 2.08 | 2.05 | 228961 |
1704172500 | 2.08 | -0.02 | -0.95 | 2.1 | 2.12 | 2.06 | 280023 |
1703826900 | 2.1 | -0.01 | -0.47 | 2.15 | 2.15 | 2.1 | 395879 |
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