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 | -0.01 | -0.178571428571 | 5.6 | 5.75 | 5.52 | 149792 | 5.65488166 | DE |
4 | -0.24 | -4.1166380789 | 5.83 | 5.85 | 5.34 | 383351 | 5.63653182 | DE |
12 | 0.42 | 8.12379110251 | 5.17 | 5.85 | 5 | 275688 | 5.50673731 | DE |
26 | 1.29 | 30 | 4.3 | 5.85 | 4.25 | 194908 | 5.22911901 | DE |
52 | 1.21 | 27.6255707763 | 4.38 | 5.85 | 4.09 | 143642 | 4.94363404 | DE |
156 | 2.51 | 81.4935064935 | 3.08 | 5.85 | 2.96 | 81237 | 4.67292856 | DE |
260 | 2.43 | 76.8987341772 | 3.16 | 5.85 | 2.15 | 79956 | 4.06633895 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711602900 | 5.59 | -0.11 | -1.93 | 5.71 | 5.71 | 5.59 | 110421 |
1711516500 | 5.7 | 0.02 | 0.35 | 5.72 | 5.73 | 5.65 | 135263 |
1711430100 | 5.68 | -0.07 | -1.22 | 5.7 | 5.72 | 5.65 | 96404 |
1711343700 | 5.75 | 0.11 | 1.95 | 5.67 | 5.75 | 5.62 | 209386 |
1711084500 | 5.64 | -0.02 | -0.35 | 5.67 | 5.73 | 5.62 | 132447 |
1710998100 | 5.66 | 0.09 | 1.62 | 5.5199999 | 5.68 | 5.5199999 | 66751 |
1710911700 | 5.57 | -0.05 | -0.89 | 5.6 | 5.65 | 5.535 | 243970 |
1710825300 | 5.62 | -0.02 | -0.35 | 5.63 | 5.64 | 5.55 | 56281 |
1710738900 | 5.64 | 0.03 | 0.53 | 5.6 | 5.66 | 5.54 | 68441 |
1710479700 | 5.61 | -0.13 | -2.26 | 5.75 | 5.7699999 | 5.6 | 3612538 |
1710393300 | 5.74 | -0.11 | -1.88 | 5.66 | 5.84 | 5.66 | 179128 |
1710306900 | 5.85 | 0.14 | 2.36 | 5.72 | 5.85 | 5.71 | 189421 |
1710220500 | 5.715 | 0.01 | 0.26 | 5.69 | 5.76 | 5.67 | 209448 |
1710134100 | 5.7 | -0.05 | -0.87 | 5.7 | 5.73 | 5.6449999 | 147566 |
1709874900 | 5.75 | 0.08 | 1.41 | 5.73 | 5.8099999 | 5.67 | 423204 |
1709788500 | 5.67 | 0.18 | 3.28 | 5.5199999 | 5.75 | 5.5199999 | 369286 |
1709702100 | 5.49 | -0.01 | -0.18 | 5.45 | 5.5 | 5.41 | 306034 |
1709615700 | 5.5 | -0.02 | -0.36 | 5.46 | 5.54 | 5.44 | 220453 |
1709529300 | 5.5199999 | -0.14 | -2.47 | 5.5599999 | 5.5599999 | 5.34 | 263529 |
1709270100 | 5.66 | -0.11 | -1.91 | 5.65 | 5.67 | 5.46 | 294517 |
1709183700 | 5.7699999 | 0.18 | 3.22 | 5.65 | 5.82 | 5.5199999 | 351626 |
1709097300 | 5.59 | -0.15 | -2.61 | 5.83 | 5.83 | 5.59 | 226582 |
1709010900 | 5.74 | 0.04 | 0.70 | 5.69 | 5.74 | 5.65 | 268674 |
1708924500 | 5.7 | 0.26 | 4.78 | 5.48 | 5.75 | 5.47 | 374555 |
1708665300 | 5.44 | -0.02 | -0.37 | 5.5 | 5.58 | 5.4 | 1123565 |
1708578900 | 5.46 | 0.02 | 0.37 | 5.43 | 5.55 | 5.42 | 896587 |
1708492500 | 5.44 | -0.01 | -0.18 | 5.46 | 5.5199999 | 5.39 | 162897 |
1708406100 | 5.45 | 0.15 | 2.83 | 5.4 | 5.47 | 5.33 | 124593 |
1708319700 | 5.3 | 0.02 | 0.38 | 5.3099999 | 5.42 | 5.3 | 88361 |
1708060500 | 5.28 | -0.1 | -1.86 | 5.2699999 | 5.4 | 5.2699999 | 690458 |
1707974100 | 5.38 | -0.03 | -0.55 | 5.4 | 5.46 | 5.35 | 77952 |
1707887700 | 5.41 | 0.03 | 0.56 | 5.38 | 5.4349999 | 5.29 | 88705 |
1707801300 | 5.38 | 0.13 | 2.48 | 5.23 | 5.39 | 5.23 | 120190 |
1707714900 | 5.25 | -0.09 | -1.69 | 5.34 | 5.38 | 5.25 | 231693 |
1707455700 | 5.34 | -0.04 | -0.74 | 5.37 | 5.37 | 5.3099999 | 103921 |
1707369300 | 5.38 | -0.09 | -1.65 | 5.5 | 5.5 | 5.35 | 142711 |
1707282900 | 5.47 | 0.04 | 0.74 | 5.45 | 5.5 | 5.4 | 145087 |
1707196500 | 5.43 | -0.04 | -0.64 | 5.45 | 5.46 | 5.4 | 262356 |
1707110100 | 5.465 | 0 | 0.09 | 5.53 | 5.63 | 5.43 | 168574 |
1706850900 | 5.46 | 0.12 | 2.25 | 5.32 | 5.48 | 5.25 | 204868 |
1706764500 | 5.34 | -0.02 | -0.37 | 5.36 | 5.39 | 5.29 | 295555 |
1706678100 | 5.36 | -0.01 | -0.19 | 5.2 | 5.38 | 5.16 | 547132 |
1706591700 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
1706505300 | 5.37 | 0.12 | 2.29 | 5.2699999 | 5.38 | 5.25 | 129059 |
1706159700 | 5.25 | -0.08 | -1.50 | 5.33 | 5.33 | 5.25 | 221441 |
1706073300 | 5.33 | 0.08 | 1.52 | 5.25 | 5.36 | 5.25 | 104252 |
1705986900 | 5.25 | -0.06 | -1.13 | 5.26 | 5.4 | 5.25 | 155480 |
1705900500 | 5.3099999 | -0.06 | -1.12 | 5.2699999 | 5.365 | 5.2699999 | 145272 |
1705641300 | 5.37 | 0.05 | 0.94 | 5.33 | 5.37 | 5.2699999 | 125487 |
1705554900 | 5.32 | -0.03 | -0.56 | 5.39 | 5.41 | 5.25 | 200921 |
1705468500 | 5.35 | 0.07 | 1.33 | 5.25 | 5.38 | 5.245 | 297210 |
1705382100 | 5.28 | 0.06 | 1.15 | 5.25 | 5.29 | 5.23 | 67525 |
1705295700 | 5.22 | -0.02 | -0.38 | 5.25 | 5.305 | 5.19 | 180261 |
1705036500 | 5.24 | -0.04 | -0.76 | 5.3099999 | 5.3099999 | 5.2 | 62080 |
1704950100 | 5.28 | 0.13 | 2.52 | 5.2 | 5.3099999 | 5.17 | 110962 |
1704863700 | 5.15 | -0.05 | -0.96 | 5.2 | 5.2 | 5.13 | 53052 |
1704777300 | 5.2 | 0.11 | 2.16 | 5.09 | 5.2 | 5.0599999 | 132709 |
1704690900 | 5.09 | -0.02 | -0.39 | 5.12 | 5.19 | 5 | 39048 |
1704431700 | 5.11 | 0.03 | 0.59 | 5.09 | 5.13 | 5.03 | 92392 |
1704345300 | 5.08 | -0.02 | -0.39 | 5.2 | 5.2 | 5.04 | 41970 |
1704258900 | 5.1 | -0.01 | -0.20 | 5.17 | 5.17 | 5.0599999 | 45350 |
1704172500 | 5.11 | -0.03 | -0.58 | 5.15 | 5.2 | 5.08 | 116106 |
1703826900 | 5.14 | -0.02 | -0.39 | 5.16 | 5.19 | 5.14 | 21239 |
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