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 | -0.21 | -4.20841683367 | 4.99 | 4.99 | 4.75 | 288630 | 4.88284714 | DE |
4 | -0.89 | -15.69664903 | 5.67 | 5.84 | 4.14 | 725597 | 4.66785218 | DE |
12 | -0.82 | -14.6428571429 | 5.6 | 6.045 | 4.14 | 365327 | 4.97507842 | DE |
26 | -0.25 | -4.97017892644 | 5.03 | 6.045 | 4.1 | 281480 | 4.97731107 | DE |
52 | 0.71 | 17.4447174447 | 4.07 | 6.045 | 3.79 | 270403 | 4.82170167 | DE |
156 | -0.83 | -14.7950089127 | 5.61 | 9.87 | 3.65 | 263733 | 5.56163096 | DE |
260 | -0.83 | -14.7950089127 | 5.61 | 9.87 | 3.65 | 263733 | 5.56163096 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1710738900 | 4.8099999 | -0.09 | -1.74 | 4.89 | 4.905 | 4.8099999 | 114836 |
1710479700 | 4.8949999 | 0.06 | 1.35 | 4.88 | 4.91 | 4.75 | 563614 |
1710393300 | 4.83 | -0.02 | -0.41 | 4.84 | 4.87 | 4.8 | 118626 |
1710306900 | 4.85 | -0.06 | -1.22 | 4.89 | 4.93 | 4.83 | 246016 |
1710220500 | 4.91 | 0.03 | 0.61 | 4.97 | 4.97 | 4.88 | 298881 |
1710134100 | 4.88 | -0.12 | -2.40 | 4.99 | 4.99 | 4.82 | 216015 |
1709874900 | 5 | 0.18 | 3.73 | 4.83 | 5.01 | 4.83 | 345040 |
1709788500 | 4.82 | -0.02 | -0.41 | 4.85 | 4.9 | 4.76 | 322652 |
1709702100 | 4.84 | -0.15 | -3.01 | 5 | 5.04 | 4.83 | 627604 |
1709615700 | 4.99 | 0.04 | 0.81 | 4.93 | 4.99 | 4.88 | 214176 |
1709529300 | 4.95 | 0.03 | 0.61 | 4.95 | 5.015 | 4.88 | 367931 |
1709270100 | 4.92 | 0.12 | 2.50 | 4.79 | 4.96 | 4.79 | 1107845 |
1709183700 | 4.8 | 0.15 | 3.23 | 4.64 | 4.8 | 4.58 | 507368 |
1709097300 | 4.65 | 0.2 | 4.49 | 4.45 | 4.66 | 4.41 | 711659 |
1709010900 | 4.45 | 0.02 | 0.45 | 4.37 | 4.48 | 4.14 | 524483 |
1708924500 | 4.43 | -0.01 | -0.23 | 4.42 | 4.5 | 4.36 | 897028 |
1708665300 | 4.44 | -0.03 | -0.67 | 4.5199999 | 4.63 | 4.4 | 1542652 |
1708578900 | 4.47 | -1.15 | -20.46 | 5.2 | 5.2 | 4.36 | 5295602 |
1708492500 | 5.62 | -0.21 | -3.60 | 5.84 | 5.84 | 5.575 | 293145 |
1708406100 | 5.83 | 0.04 | 0.69 | 5.7699999 | 5.84 | 5.74 | 239342 |
1708319700 | 5.79 | -0.05 | -0.86 | 5.67 | 5.82 | 5.67 | 72270 |
1708060500 | 5.84 | -0.03 | -0.51 | 5.9 | 5.9 | 5.8 | 49071 |
1707974100 | 5.87 | 0.2 | 3.53 | 5.7 | 5.88 | 5.7 | 283724 |
1707887700 | 5.67 | 0 | 0.00 | 5.61 | 5.7 | 5.5199999 | 63816 |
1707801300 | 5.67 | -0.01 | -0.18 | 5.7 | 5.79 | 5.67 | 72144 |
1707714900 | 5.68 | 0 | 0.00 | 5.75 | 5.75 | 5.64 | 39290 |
1707455700 | 5.68 | -0.13 | -2.24 | 5.68 | 5.82 | 5.68 | 56708 |
1707369300 | 5.8099999 | -0.03 | -0.51 | 5.8 | 5.83 | 5.74 | 72384 |
1707282900 | 5.84 | 0.1 | 1.74 | 5.7 | 5.85 | 5.62 | 62753 |
1707196500 | 5.74 | -0.16 | -2.71 | 5.89 | 5.89 | 5.72 | 1354031 |
1707110100 | 5.9 | 0.03 | 0.51 | 5.79 | 5.905 | 5.79 | 87038 |
1706850900 | 5.87 | 0.07 | 1.21 | 5.86 | 5.93 | 5.82 | 512690 |
1706764500 | 5.8 | -0.05 | -0.85 | 5.75 | 5.86 | 5.745 | 67093 |
1706678100 | 5.85 | -0.11 | -1.85 | 5.96 | 6 | 5.74 | 159031 |
1706591700 | 5.96 | 0.12 | 1.97 | 5.94 | 6.045 | 5.92 | 147688 |
1706505300 | 5.845 | 0.15 | 2.72 | 5.47 | 5.86 | 5.3 | 215815 |
1706159700 | 5.69 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.64 | 411774 |
1706073300 | 5.69 | -0.08 | -1.39 | 5.73 | 5.7699999 | 5.66 | 179289 |
1705986900 | 5.7699999 | 0 | 0.00 | 5.76 | 5.94 | 5.71 | 367580 |
1705900500 | 5.7699999 | 0.2 | 3.59 | 5.53 | 5.7699999 | 5.53 | 241901 |
1705641300 | 5.57 | -0.02 | -0.36 | 5.53 | 5.64 | 5.53 | 52133 |
1705554900 | 5.59 | 0 | 0.00 | 5.55 | 5.62 | 5.54 | 108866 |
1705468500 | 5.59 | -0.02 | -0.36 | 5.59 | 5.64 | 5.57 | 81287 |
1705382100 | 5.61 | -0.03 | -0.53 | 5.6 | 5.64 | 5.55 | 71582 |
1705295700 | 5.64 | 0.15 | 2.73 | 5.5 | 5.67 | 5.48 | 102495 |
1705036500 | 5.49 | -0.07 | -1.26 | 5.55 | 5.59 | 5.49 | 49001 |
1704950100 | 5.5599999 | -0.02 | -0.36 | 5.59 | 5.64 | 5.54 | 103049 |
1704863700 | 5.58 | 0.03 | 0.54 | 5.5599999 | 5.66 | 5.5599999 | 99191 |
1704777300 | 5.55 | 0 | 0.00 | 5.41 | 5.71 | 5.41 | 88159 |
1704690900 | 5.55 | -0.02 | -0.36 | 5.4 | 5.62 | 5.4 | 76008 |
1704431700 | 5.57 | 0.07 | 1.27 | 5.68 | 5.68 | 5.51 | 79220 |
1704345300 | 5.5 | 0.1 | 1.85 | 5.41 | 5.5199999 | 5.3099999 | 72036 |
1704258900 | 5.4 | -0.2 | -3.57 | 5.53 | 5.68 | 5.39 | 110398 |
1704172500 | 5.6 | 0.09 | 1.63 | 5.47 | 5.69 | 5.47 | 176518 |
1703826900 | 5.51 | -0.09 | -1.61 | 5.63 | 5.63 | 5.48 | 121837 |
1703740500 | 5.6 | 0.03 | 0.54 | 5.62 | 5.64 | 5.57 | 25446 |
1703654100 | 5.57 | 0 | 0.00 | 5.6 | 5.63 | 5.53 | 85335 |
1703222100 | 5.57 | -0.12 | -2.11 | 5.69 | 5.7 | 5.54 | 83327 |
1703135700 | 5.69 | 0.05 | 0.89 | 5.6 | 5.71 | 5.49 | 197499 |
1703049300 | 5.64 | -0.17 | -2.93 | 5.8 | 5.82 | 5.595 | 296169 |
1702962900 | 5.8099999 | 0.01 | 0.17 | 5.79 | 5.83 | 5.66 | 279176 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions Support: 1-888-992-3836 | help@advfn.com |
ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
ADVFN France ADVFN US ADVFN Korea |