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 | -0.02 | -0.662251655629 | 3.02 | 3.08 | 2.89 | 734632 | 2.98646386 | DE |
4 | -0.25 | -7.69230769231 | 3.25 | 3.32 | 2.89 | 775874 | 3.13415428 | DE |
12 | -0.3 | -9.09090909091 | 3.3 | 3.585 | 2.89 | 1073374 | 3.28061337 | DE |
26 | -0.74 | -19.7860962567 | 3.74 | 3.8 | 2.89 | 1004293 | 3.3380795 | DE |
52 | -0.28 | -8.53658536585 | 3.28 | 4.3 | 2.89 | 999750 | 3.50701679 | DE |
156 | -1.92 | -39.0243902439 | 4.92 | 6.03 | 2.44 | 1101378 | 3.7743735 | DE |
260 | -0.37 | -10.9792284866 | 3.37 | 6.03 | 1.675 | 1196505 | 3.62364612 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713939300 | 3 | -0.04 | -1.32 | 3.06 | 3.08 | 3 | 733854 |
1713852900 | 3.04 | 0.07 | 2.18 | 2.99 | 3.055 | 2.98 | 755480 |
1713766500 | 2.975 | 0.04 | 1.54 | 2.94 | 3.0099999 | 2.93 | 1023901 |
1713507300 | 2.93 | -0.06 | -2.01 | 2.95 | 2.99 | 2.89 | 615100 |
1713420900 | 2.99 | -0.02 | -0.66 | 2.95 | 3.02 | 2.95 | 408598 |
1713334500 | 3.0099999 | -0.01 | -0.17 | 2.99 | 3.04 | 2.97 | 272656 |
1713248100 | 3.015 | -0.04 | -1.31 | 3.02 | 3.065 | 2.995 | 1352904 |
1713161700 | 3.055 | 0.05 | 1.50 | 2.98 | 3.06 | 2.93 | 727333 |
1712902500 | 3.0099999 | -0.07 | -2.27 | 3.09 | 3.1 | 3.0099999 | 883213 |
1712816100 | 3.08 | -0.06 | -1.91 | 3.09 | 3.1 | 3.05 | 679329 |
1712729700 | 3.14 | -0.01 | -0.32 | 3.17 | 3.2 | 3.13 | 433678 |
1712643300 | 3.15 | -0.02 | -0.63 | 3.16 | 3.19 | 3.14 | 656380 |
1712556900 | 3.17 | 0 | 0.00 | 3.2 | 3.21 | 3.16 | 606544 |
1712294100 | 3.17 | -0.08 | -2.46 | 3.21 | 3.22 | 3.16 | 440398 |
1712207700 | 3.25 | 0.06 | 1.88 | 3.22 | 3.27 | 3.2 | 755574 |
1712121300 | 3.19 | -0.13 | -3.92 | 3.25 | 3.2599999 | 3.14 | 1382031 |
1712034900 | 3.32 | 0.05 | 1.53 | 3.25 | 3.32 | 3.24 | 676308 |
1711602900 | 3.27 | 0.01 | 0.31 | 3.2599999 | 3.29 | 3.25 | 2158627 |
1711516500 | 3.2599999 | 0 | 0.00 | 3.24 | 3.27 | 3.24 | 478909 |
1711430100 | 3.2599999 | 0 | 0.00 | 3.25 | 3.2799999 | 3.23 | 414257 |
1711343700 | 3.2599999 | 0.01 | 0.31 | 3.2599999 | 3.31 | 3.25 | 376644 |
1711084500 | 3.25 | -0.01 | -0.31 | 3.25 | 3.265 | 3.22 | 2572431 |
1710998100 | 3.2599999 | 0.03 | 0.93 | 3.2599999 | 3.3 | 3.23 | 450055 |
1710911700 | 3.23 | -0.03 | -0.92 | 3.2599999 | 3.27 | 3.2 | 305880 |
1710825300 | 3.2599999 | 0.08 | 2.52 | 3.2 | 3.27 | 3.19 | 511909 |
1710738900 | 3.18 | -0.04 | -1.24 | 3.2 | 3.205 | 3.17 | 437186 |
1710479700 | 3.22 | -0.03 | -0.92 | 3.23 | 3.25 | 3.1549999 | 556233 |
1710393300 | 3.25 | -0.12 | -3.56 | 3.36 | 3.37 | 3.25 | 336423 |
1710306900 | 3.37 | 0.02 | 0.75 | 3.36 | 3.39 | 3.34 | 397611 |
1710220500 | 3.345 | 0.04 | 1.06 | 3.3 | 3.41 | 3.2799999 | 3851046 |
1710134100 | 3.31 | -0.02 | -0.60 | 3.27 | 3.32 | 3.2599999 | 1360859 |
1709874900 | 3.33 | 0.12 | 3.74 | 3.2599999 | 3.33 | 3.23 | 814123 |
1709788500 | 3.21 | 0.01 | 0.31 | 3.25 | 3.27 | 3.2 | 1490640 |
1709702100 | 3.2 | 0 | 0.00 | 3.19 | 3.22 | 3.13 | 962938 |
1709615700 | 3.2 | -0.05 | -1.54 | 3.24 | 3.24 | 3.16 | 1357865 |
1709529300 | 3.25 | -0.07 | -2.11 | 3.2599999 | 3.31 | 3.23 | 375584 |
1709270100 | 3.32 | -0.03 | -0.90 | 3.35 | 3.37 | 3.3 | 319386 |
1709183700 | 3.35 | 0.03 | 0.90 | 3.33 | 3.35 | 3.27 | 684480 |
1709097300 | 3.32 | -0.02 | -0.60 | 3.36 | 3.38 | 3.25 | 518518 |
1709010900 | 3.34 | -0.04 | -1.18 | 3.29 | 3.39 | 3.2799999 | 7521755 |
1708924500 | 3.38 | 0.07 | 2.11 | 3.33 | 3.425 | 3.31 | 2868762 |
1708665300 | 3.31 | 0.15 | 4.75 | 3.17 | 3.33 | 3.17 | 659363 |
1708578900 | 3.16 | -0.04 | -1.25 | 3.21 | 3.21 | 3.14 | 1358599 |
1708492500 | 3.2 | -0.06 | -1.84 | 3.27 | 3.2799999 | 3.16 | 1031301 |
1708406100 | 3.2599999 | 0.01 | 0.31 | 3.2599999 | 3.3 | 3.23 | 1521073 |
1708319700 | 3.25 | -0.1 | -2.99 | 3.31 | 3.325 | 3.19 | 2382774 |
1708060500 | 3.35 | -0.19 | -5.37 | 3.47 | 3.55 | 3.33 | 1207559 |
1707974100 | 3.54 | 0.16 | 4.73 | 3.46 | 3.585 | 3.46 | 1376010 |
1707887700 | 3.38 | -0.07 | -2.03 | 3.2799999 | 3.39 | 3.17 | 3786632 |
1707801300 | 3.45 | -0.06 | -1.71 | 3.51 | 3.53 | 3.445 | 675431 |
1707714900 | 3.51 | 0.05 | 1.45 | 3.47 | 3.57 | 3.47 | 525821 |
1707455700 | 3.46 | 0.07 | 2.06 | 3.41 | 3.49 | 3.41 | 505592 |
1707369300 | 3.39 | -0.08 | -2.31 | 3.47 | 3.47 | 3.385 | 595260 |
1707282900 | 3.47 | 0.06 | 1.76 | 3.47 | 3.52 | 3.43 | 784819 |
1707196500 | 3.41 | -0.03 | -0.87 | 3.4 | 3.45 | 3.4 | 457383 |
1707110100 | 3.44 | 0.01 | 0.29 | 3.35 | 3.5 | 3.35 | 360557 |
1706850900 | 3.43 | 0.08 | 2.39 | 3.37 | 3.44 | 3.34 | 428421 |
1706764500 | 3.35 | 0 | 0.00 | 3.34 | 3.365 | 3.305 | 1111369 |
1706678100 | 3.35 | 0 | 0.00 | 3.39 | 3.39 | 3.31 | 643138 |
1706591700 | 3.35 | 0.1 | 2.92 | 3.3 | 3.375 | 3.27 | 808546 |
1706505300 | 3.255 | 0 | 0.15 | 3.2599999 | 3.2799999 | 3.225 | 1189957 |
1706159700 | 3.25 | 0 | 0.00 | 3.29 | 3.29 | 3.225 | 590095 |
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