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 | 3.55 | 14.1434262948 | 25.1 | 29 | 25.1 | 11162 | 26.4114856 | DE |
4 | 4.65 | 19.375 | 24 | 29 | 22.55 | 10230 | 24.7097412 | DE |
12 | -1.5 | -4.97512437811 | 30.15 | 31.1 | 22.55 | 8170 | 25.77328845 | DE |
26 | -0.15 | -0.520833333333 | 28.8 | 31.3 | 22.55 | 8754 | 27.04590221 | DE |
52 | -19.5 | -40.4984423676 | 48.15 | 50.7 | 22.55 | 6135 | 29.77169607 | DE |
156 | -36.55 | -56.0582822086 | 65.2 | 79.2 | 22.55 | 4635 | 48.2528978 | DE |
260 | -26.15 | -47.7189781022 | 54.8 | 81.8 | 22.55 | 4631 | 54.88364065 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 27.9 | 0.55 | 2.01 | 27.3 | 27.9 | 27.05 | 8056 |
1711474200 | 27.35 | 0.3 | 1.11 | 27.5 | 27.6 | 26.8 | 3831 |
1711387800 | 27.05 | 0.5 | 1.88 | 26.85 | 27.55 | 26.6 | 8091 |
1711128600 | 26.55 | 1.25 | 4.94 | 25.2 | 26.85 | 25.2 | 15258 |
1711042200 | 25.3 | 0.45 | 1.81 | 25.1 | 25.7 | 25.1 | 20573 |
1710955800 | 24.85 | -0.15 | -0.60 | 25 | 25 | 24.35 | 7378 |
1710869400 | 25 | -0.05 | -0.20 | 25.3 | 25.3 | 24.55 | 7748 |
1710783000 | 25.05 | 0.95 | 3.94 | 24.55 | 25.6 | 24.35 | 20670 |
1710523800 | 24.1 | 0.2 | 0.84 | 24 | 24.45 | 23.8 | 6514 |
1710437400 | 23.9 | -0.8 | -3.24 | 24.85 | 25 | 23.9 | 11120 |
1710351000 | 24.7 | 0.2 | 0.82 | 24.2 | 24.85 | 24.2 | 8546 |
1710264600 | 24.5 | 0.25 | 1.03 | 23.9 | 24.7 | 23.9 | 11258 |
1710178200 | 24.25 | 0.2 | 0.83 | 23.9 | 24.5 | 23.1 | 19987 |
1709919000 | 24.05 | 0.7 | 3.00 | 23.65 | 24.25 | 23.3 | 8634 |
1709832600 | 23.35 | 0.5 | 2.19 | 23 | 23.65 | 22.6 | 6303 |
1709746200 | 22.85 | 0.3 | 1.33 | 22.6 | 23.35 | 22.6 | 11710 |
1709659800 | 22.55 | -0.7 | -3.01 | 23.5 | 23.5 | 22.55 | 10271 |
1709573400 | 23.25 | -0.6 | -2.52 | 23.85 | 23.95 | 23.2 | 8558 |
1709314200 | 23.85 | 0.2 | 0.85 | 23.6 | 24.15 | 23.6 | 3682 |
1709227800 | 23.65 | -0.2 | -0.84 | 24 | 24.05 | 23.6 | 6412 |
1709141400 | 23.85 | -0.3 | -1.24 | 24.5 | 24.5 | 23.6 | 7549 |
1709055000 | 24.15 | 0.3 | 1.26 | 24.1 | 24.3 | 23.7 | 4753 |
1708968600 | 23.85 | -0.4 | -1.65 | 24.4 | 24.6 | 23.85 | 6253 |
1708709400 | 24.25 | -0.15 | -0.61 | 24 | 24.6 | 24 | 5176 |
1708623000 | 24.4 | 0.3 | 1.24 | 24.3 | 24.6 | 23.65 | 11611 |
1708536600 | 24.1 | -0.65 | -2.63 | 24.7 | 24.9 | 23.9 | 13752 |
1708450200 | 24.75 | -0.5 | -1.98 | 25.55 | 25.55 | 24.65 | 12095 |
1708363800 | 25.25 | -0.2 | -0.79 | 25.4 | 25.65 | 25.25 | 3756 |
1708104600 | 25.45 | 0.25 | 0.99 | 25.25 | 25.65 | 25.25 | 3295 |
1708018200 | 25.2 | -0.25 | -0.98 | 25.5 | 25.65 | 25.2 | 5343 |
1707931800 | 25.45 | 0.4 | 1.60 | 25.25 | 25.45 | 25 | 7865 |
1707845400 | 25.05 | -0.85 | -3.28 | 25.65 | 25.95 | 25 | 10840 |
1707759000 | 25.9 | 0.7 | 2.78 | 25.5 | 25.9 | 25.2 | 11248 |
1707499800 | 25.2 | -0.2 | -0.79 | 26 | 26 | 25.05 | 6520 |
1707413400 | 25.4 | -0.1 | -0.39 | 25.75 | 25.8 | 25.3 | 10262 |
1707327000 | 25.5 | -0.8 | -3.04 | 26.5 | 26.5 | 25.5 | 8852 |
1707240600 | 26.3 | 0.2 | 0.77 | 26.1 | 26.3 | 25.6 | 11447 |
1707154200 | 26.1 | -0.5 | -1.88 | 26.75 | 26.9 | 26.1 | 7817 |
1706895000 | 26.6 | -0.4 | -1.48 | 27.7 | 27.7 | 26.55 | 7729 |
1706808600 | 27 | -0.85 | -3.05 | 27.6 | 27.6 | 26.9 | 5611 |
1706722200 | 27.85 | 0.25 | 0.91 | 27.1 | 28 | 27.1 | 8326 |
1706635800 | 27.6 | -0.05 | -0.18 | 27.65 | 27.75 | 27.15 | 4771 |
1706549400 | 27.65 | 0.05 | 0.18 | 27.7 | 27.7 | 27.3 | 3321 |
1706290200 | 27.6 | 0.05 | 0.18 | 27.6 | 27.75 | 27.4 | 3847 |
1706203800 | 27.55 | 0.05 | 0.18 | 27.35 | 27.65 | 27.35 | 2745 |
1706117400 | 27.5 | 0 | 0.00 | 27.5 | 27.65 | 27.35 | 3438 |
1706031000 | 27.5 | 0.15 | 0.55 | 28 | 28 | 27.2 | 5060 |
1705944600 | 27.35 | 0.25 | 0.92 | 27.1 | 27.9 | 27.1 | 7125 |
1705685400 | 27.1 | -0.25 | -0.91 | 27.25 | 27.8 | 27.05 | 7532 |
1705599000 | 27.35 | -0.1 | -0.36 | 27.85 | 28.1 | 27.35 | 5992 |
1705512600 | 27.45 | -0.9 | -3.17 | 28.1 | 28.15 | 27.2 | 8537 |
1705426200 | 28.35 | -0.35 | -1.22 | 28.45 | 28.8 | 28.2 | 7964 |
1705339800 | 28.7 | -0.05 | -0.17 | 29 | 29.15 | 28.2 | 11428 |
1705080600 | 28.75 | 0 | 0.00 | 28.75 | 29.3 | 28.7 | 12059 |
1704994200 | 28.75 | -0.85 | -2.87 | 29.95 | 29.95 | 28.75 | 4800 |
1704907800 | 29.6 | 0.3 | 1.02 | 29.3 | 30 | 29.3 | 4450 |
1704821400 | 29.3 | -0.7 | -2.33 | 30 | 30 | 29.25 | 5483 |
1704735000 | 30 | 0.3 | 1.01 | 29.7 | 30 | 29.25 | 7530 |
1704475800 | 29.7 | -0.4 | -1.33 | 31.1 | 31.1 | 29.5 | 6264 |
1704389400 | 30.1 | -0.05 | -0.17 | 30.15 | 30.65 | 30.1 | 3124 |
1704303000 | 30.15 | -0.6 | -1.95 | 31.3 | 31.3 | 30 | 8999 |
1704216600 | 30.75 | 0.95 | 3.19 | 29.95 | 31.2 | 29.5 | 7987 |
1703871000 | 29.8 | 0.55 | 1.88 | 29.55 | 30.15 | 29.45 | 7277 |
1703784600 | 29.25 | -0.3 | -1.02 | 29.55 | 29.7 | 29.1 | 4202 |
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