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 | 0.098 | 1.69432918396 | 5.784 | 5.94 | 5.774 | 4524296 | 5.85024439 | DE |
4 | 0.182 | 3.19298245614 | 5.7 | 5.94 | 5.39 | 6299023 | 5.68920711 | DE |
12 | 0.49 | 9.08753709199 | 5.392 | 5.94 | 5.136 | 6751163 | 5.50484825 | DE |
26 | 1.172 | 24.8832271762 | 4.71 | 5.94 | 4.607 | 6318794 | 5.34637469 | DE |
52 | 1.831 | 45.1987163663 | 4.051 | 5.94 | 3.881 | 6782198 | 4.91459658 | DE |
156 | 2.007 | 51.7935483871 | 3.875 | 5.94 | 3.333 | 8338281 | 4.53781162 | DE |
260 | 1.18 | 25.0957039558 | 4.702 | 5.94 | 1.556 | 10128034 | 3.81309526 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714753800 | 5.882 | 0.02 | 0.41 | 5.882 | 5.94 | 5.854 | 4842031 |
1714667400 | 5.858 | 0 | 0.03 | 5.914 | 5.93 | 5.846 | 5366703 |
1714494600 | 5.856 | -0.02 | -0.34 | 5.89 | 5.912 | 5.84 | 3904800 |
1714408200 | 5.876 | 0.06 | 0.96 | 5.838 | 5.91 | 5.838 | 3621980 |
1714149000 | 5.82 | 0.09 | 1.61 | 5.784 | 5.88 | 5.774 | 5203702 |
1714062600 | 5.728 | -0.02 | -0.42 | 5.76 | 5.812 | 5.69 | 5596590 |
1713976200 | 5.752 | -0.05 | -0.79 | 5.812 | 5.8259999 | 5.744 | 3919665 |
1713889800 | 5.798 | 0.1 | 1.68 | 5.738 | 5.806 | 5.736 | 5024819 |
1713803400 | 5.702 | 0.18 | 3.26 | 5.578 | 5.718 | 5.5759999 | 5201509 |
1713544200 | 5.522 | -0.06 | -1.15 | 5.54 | 5.54 | 5.39 | 8098027 |
1713457800 | 5.586 | 0.03 | 0.47 | 5.578 | 5.658 | 5.558 | 7585195 |
1713371400 | 5.5599999 | 0.03 | 0.58 | 5.5599999 | 5.616 | 5.548 | 7997048 |
1713285000 | 5.5279999 | -0.12 | -2.19 | 5.57 | 5.596 | 5.516 | 7433723 |
1713198600 | 5.652 | 0.08 | 1.47 | 5.588 | 5.714 | 5.58 | 7974425 |
1712939400 | 5.57 | -0.02 | -0.32 | 5.606 | 5.68 | 5.556 | 8681441 |
1712853000 | 5.588 | -0.24 | -4.05 | 5.8179999 | 5.83 | 5.546 | 10280677 |
1712766600 | 5.824 | 0.02 | 0.41 | 5.822 | 5.894 | 5.784 | 6569175 |
1712680200 | 5.8 | -0.05 | -0.82 | 5.828 | 5.898 | 5.8 | 6525449 |
1712593800 | 5.848 | 0.12 | 2.02 | 5.73 | 5.848 | 5.712 | 5893628 |
1712334600 | 5.732 | -0.04 | -0.69 | 5.7 | 5.74 | 5.644 | 4802887 |
1712248200 | 5.772 | 0.03 | 0.52 | 5.75 | 5.8 | 5.746 | 5497219 |
1712161800 | 5.742 | 0.08 | 1.38 | 5.66 | 5.7539999 | 5.646 | 7184881 |
1712075400 | 5.664 | 0.01 | 0.25 | 5.642 | 5.69 | 5.632 | 4338561 |
1711647000 | 5.65 | 0.01 | 0.25 | 5.65 | 5.67 | 5.634 | 5358599 |
1711560600 | 5.636 | -0.01 | -0.21 | 5.63 | 5.666 | 5.614 | 3418755 |
1711474200 | 5.648 | 0.06 | 1.07 | 5.58 | 5.664 | 5.58 | 5485126 |
1711387800 | 5.588 | 0.06 | 1.05 | 5.5 | 5.598 | 5.486 | 3817017 |
1711128600 | 5.53 | 0.07 | 1.28 | 5.454 | 5.5599999 | 5.454 | 8009933 |
1711042200 | 5.46 | 0.08 | 1.41 | 5.424 | 5.498 | 5.394 | 7528012 |
1710955800 | 5.384 | -0 | -0.07 | 5.364 | 5.388 | 5.342 | 3821075 |
1710869400 | 5.388 | 0.03 | 0.56 | 5.352 | 5.394 | 5.344 | 3612554 |
1710783000 | 5.358 | 0.03 | 0.49 | 5.324 | 5.38 | 5.3019999 | 6124255 |
1710523800 | 5.332 | -0.05 | -0.93 | 5.384 | 5.39 | 5.332 | 12446735 |
1710437400 | 5.382 | 0.01 | 0.11 | 5.398 | 5.428 | 5.364 | 3457280 |
1710351000 | 5.376 | 0.02 | 0.37 | 5.36 | 5.404 | 5.354 | 4546663 |
1710264600 | 5.356 | 0.02 | 0.30 | 5.34 | 5.37 | 5.316 | 5374731 |
1710178200 | 5.34 | -0.03 | -0.56 | 5.346 | 5.364 | 5.3259999 | 5290141 |
1709919000 | 5.37 | -0.03 | -0.52 | 5.412 | 5.442 | 5.358 | 5284481 |
1709832600 | 5.398 | 0.06 | 1.05 | 5.32 | 5.42 | 5.316 | 7779580 |
1709746200 | 5.342 | 0.07 | 1.29 | 5.264 | 5.358 | 5.248 | 8932916 |
1709659800 | 5.274 | 0.11 | 2.05 | 5.152 | 5.304 | 5.142 | 9052629 |
1709573400 | 5.168 | -0.07 | -1.34 | 5.198 | 5.228 | 5.136 | 10602371 |
1709314200 | 5.238 | -0.31 | -5.55 | 5.4 | 5.46 | 5.23 | 19239094 |
1709227800 | 5.546 | 0.03 | 0.58 | 5.5039999 | 5.55 | 5.442 | 22507534 |
1709141400 | 5.514 | 0.1 | 1.77 | 5.42 | 5.514 | 5.42 | 7728246 |
1709055000 | 5.418 | 0.04 | 0.71 | 5.384 | 5.434 | 5.36 | 6210105 |
1708968600 | 5.38 | -0.02 | -0.37 | 5.4 | 5.4 | 5.348 | 5413831 |
1708709400 | 5.4 | -0.02 | -0.30 | 5.4 | 5.41 | 5.246 | 8107270 |
1708623000 | 5.416 | -0 | -0.04 | 5.466 | 5.488 | 5.416 | 7076972 |
1708536600 | 5.418 | 0.02 | 0.44 | 5.378 | 5.428 | 5.344 | 5684473 |
1708450200 | 5.394 | 0.04 | 0.67 | 5.346 | 5.394 | 5.32 | 6719826 |
1708363800 | 5.358 | -0.02 | -0.30 | 5.342 | 5.394 | 5.33 | 5274649 |
1708104600 | 5.374 | -0.02 | -0.41 | 5.41 | 5.418 | 5.37 | 6682923 |
1708018200 | 5.396 | 0.01 | 0.15 | 5.4 | 5.406 | 5.324 | 6971182 |
1707931800 | 5.388 | 0.01 | 0.26 | 5.35 | 5.408 | 5.35 | 4681443 |
1707845400 | 5.374 | -0.06 | -1.07 | 5.41 | 5.434 | 5.35 | 5368822 |
1707759000 | 5.432 | 0.06 | 1.15 | 5.384 | 5.432 | 5.378 | 4847351 |
1707499800 | 5.37 | -0.03 | -0.56 | 5.392 | 5.42 | 5.346 | 5657592 |
1707413400 | 5.4 | 0.01 | 0.11 | 5.41 | 5.448 | 5.388 | 5848672 |
1707327000 | 5.394 | -0.03 | -0.48 | 5.42 | 5.432 | 5.386 | 5257089 |
1707240600 | 5.42 | 0.02 | 0.41 | 5.424 | 5.444 | 5.392 | 4519363 |
1707154200 | 5.398 | -0.01 | -0.11 | 5.412 | 5.426 | 5.37 | 4665130 |
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