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 | -0.004 | -0.0913242009132 | 4.38 | 4.419 | 4.309 | 5142087 | 4.37594241 | DE |
4 | 0.057 | 1.31974994212 | 4.319 | 4.556 | 4.291 | 8497304 | 4.404503 | DE |
12 | -0.231 | -5.01410896462 | 4.607 | 4.908 | 4.275 | 7675925 | 4.48989997 | DE |
26 | -0.074 | -1.66292134831 | 4.45 | 4.908 | 4.271 | 6526387 | 4.49946455 | DE |
52 | -0.457 | -9.45582453962 | 4.833 | 5.198 | 4.271 | 5953977 | 4.65322322 | DE |
156 | -0.353 | -7.46458024952 | 4.729 | 5.61 | 3.956 | 6267468 | 4.81993221 | DE |
260 | -0.212 | -4.62074978204 | 4.588 | 5.61 | 3.181 | 7811013 | 4.62413367 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711558500 | 4.406 | 0.02 | 0.41 | 4.398 | 4.409 | 4.351 | 6165999 |
1711472100 | 4.388 | -0.02 | -0.43 | 4.412 | 4.4189999 | 4.374 | 4439985 |
1711385700 | 4.407 | 0.04 | 0.89 | 4.352 | 4.408 | 4.35 | 4241061 |
1711126500 | 4.368 | 0.05 | 1.13 | 4.317 | 4.37 | 4.3099999 | 5061222 |
1711040100 | 4.319 | -0.05 | -1.19 | 4.38 | 4.398 | 4.309 | 5802168 |
1710953700 | 4.371 | 0.03 | 0.64 | 4.35 | 4.405 | 4.343 | 7436617 |
1710867300 | 4.343 | 0 | 0.09 | 4.33 | 4.35 | 4.291 | 7338626 |
1710780900 | 4.339 | -0.05 | -1.07 | 4.358 | 4.37 | 4.33 | 8612746 |
1710521700 | 4.386 | -0.09 | -1.99 | 4.53 | 4.556 | 4.3789999 | 30850348 |
1710435300 | 4.475 | -0.01 | -0.13 | 4.508 | 4.534 | 4.453 | 11928890 |
1710348900 | 4.481 | -0 | -0.04 | 4.488 | 4.5279999 | 4.469 | 8838829 |
1710262500 | 4.483 | -0.03 | -0.71 | 4.527 | 4.541 | 4.483 | 8255568 |
1710176100 | 4.515 | -0.01 | -0.24 | 4.529 | 4.543 | 4.493 | 6015535 |
1709916900 | 4.526 | 0.04 | 0.96 | 4.476 | 4.539 | 4.45 | 6397617 |
1709830500 | 4.483 | 0.03 | 0.58 | 4.444 | 4.517 | 4.44 | 5303982 |
1709744100 | 4.457 | 0.04 | 0.91 | 4.4 | 4.477 | 4.388 | 7734829 |
1709657700 | 4.417 | 0.08 | 1.87 | 4.362 | 4.426 | 4.35 | 6901702 |
1709571300 | 4.336 | -0.02 | -0.48 | 4.375 | 4.397 | 4.332 | 5854927 |
1709312100 | 4.357 | 0.03 | 0.67 | 4.334 | 4.381 | 4.332 | 6783282 |
1709225700 | 4.328 | 0.02 | 0.42 | 4.319 | 4.362 | 4.303 | 15982137 |
1709139300 | 4.3099999 | -0.05 | -1.17 | 4.359 | 4.364 | 4.303 | 5951381 |
1709052900 | 4.361 | 0.04 | 0.83 | 4.322 | 4.371 | 4.322 | 5523411 |
1708966500 | 4.325 | -0.05 | -1.14 | 4.376 | 4.378 | 4.325 | 5717967 |
1708707300 | 4.375 | -0.02 | -0.50 | 4.4 | 4.408 | 4.341 | 8889150 |
1708620900 | 4.397 | -0.06 | -1.32 | 4.475 | 4.475 | 4.386 | 10716354 |
1708534500 | 4.456 | -0.02 | -0.51 | 4.47 | 4.476 | 4.432 | 7095441 |
1708448100 | 4.479 | 0.05 | 1.22 | 4.428 | 4.494 | 4.41 | 6296536 |
1708361700 | 4.425 | 0.03 | 0.77 | 4.361 | 4.431 | 4.361 | 4806965 |
1708102500 | 4.391 | 0.01 | 0.16 | 4.416 | 4.422 | 4.357 | 7141042 |
1708016100 | 4.384 | 0.03 | 0.71 | 4.38 | 4.4029999 | 4.362 | 5248067 |
1707929700 | 4.353 | -0.02 | -0.39 | 4.36 | 4.3789999 | 4.332 | 3841288 |
1707843300 | 4.37 | 0.02 | 0.53 | 4.37 | 4.406 | 4.344 | 7032352 |
1707756900 | 4.347 | 0.06 | 1.28 | 4.305 | 4.368 | 4.288 | 6361803 |
1707497700 | 4.292 | -0.03 | -0.67 | 4.319 | 4.332 | 4.275 | 6172086 |
1707411300 | 4.321 | -0.02 | -0.53 | 4.35 | 4.363 | 4.317 | 5355408 |
1707324900 | 4.344 | -0.05 | -1.18 | 4.4 | 4.42 | 4.336 | 5558434 |
1707238500 | 4.396 | -0.05 | -1.06 | 4.431 | 4.449 | 4.373 | 9782891 |
1707152100 | 4.4429999 | -0.06 | -1.24 | 4.482 | 4.5119999 | 4.432 | 6896071 |
1706892900 | 4.499 | -0.01 | -0.22 | 4.526 | 4.549 | 4.496 | 4480979 |
1706806500 | 4.509 | -0.02 | -0.44 | 4.514 | 4.539 | 4.489 | 6352397 |
1706720100 | 4.529 | 0.07 | 1.48 | 4.488 | 4.533 | 4.462 | 7324366 |
1706633700 | 4.463 | 0.01 | 0.16 | 4.464 | 4.496 | 4.44 | 9777481 |
1706547300 | 4.456 | -0.05 | -1.00 | 4.45 | 4.479 | 4.417 | 13342175 |
1706288100 | 4.501 | -0.01 | -0.20 | 4.5359999 | 4.5359999 | 4.445 | 13235385 |
1706201700 | 4.51 | -0.11 | -2.40 | 4.594 | 4.621 | 4.488 | 13484623 |
1706115300 | 4.621 | 0.01 | 0.30 | 4.641 | 4.665 | 4.608 | 5476399 |
1706028900 | 4.607 | -0.05 | -1.01 | 4.664 | 4.673 | 4.593 | 7385474 |
1705942500 | 4.654 | -0.09 | -1.98 | 4.66 | 4.673 | 4.611 | 7573747 |
1705683300 | 4.748 | 0.01 | 0.17 | 4.746 | 4.784 | 4.735 | 7765200 |
1705596900 | 4.74 | -0.03 | -0.65 | 4.755 | 4.76 | 4.72 | 6982762 |
1705510500 | 4.771 | -0.09 | -1.87 | 4.84 | 4.849 | 4.728 | 8902693 |
1705424100 | 4.862 | -0.04 | -0.71 | 4.865 | 4.908 | 4.847 | 6042586 |
1705337700 | 4.897 | 0.05 | 1.05 | 4.859 | 4.898 | 4.842 | 6534930 |
1705078500 | 4.846 | 0.09 | 1.98 | 4.764 | 4.85 | 4.759 | 6727336 |
1704992100 | 4.752 | -0.02 | -0.42 | 4.795 | 4.8019999 | 4.746 | 6123967 |
1704905700 | 4.772 | -0.06 | -1.22 | 4.817 | 4.82 | 4.736 | 8072346 |
1704819300 | 4.831 | 0.08 | 1.64 | 4.815 | 4.858 | 4.781 | 8387162 |
1704732900 | 4.753 | 0.03 | 0.72 | 4.726 | 4.763 | 4.7009999 | 5760907 |
1704473700 | 4.719 | 0.01 | 0.21 | 4.699 | 4.763 | 4.689 | 6589445 |
1704387300 | 4.709 | 0.11 | 2.46 | 4.607 | 4.709 | 4.607 | 5900393 |
1704300900 | 4.596 | -0.04 | -0.86 | 4.643 | 4.66 | 4.588 | 5467920 |
1704214500 | 4.636 | -0.02 | -0.41 | 4.675 | 4.708 | 4.611 | 4637638 |
1703868900 | 4.655 | 0 | 0.04 | 4.6449999 | 4.673 | 4.644 | 2302970 |
1703782500 | 4.6529999 | -0.01 | -0.24 | 4.678 | 4.686 | 4.646 | 3121148 |
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