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 | -0.03 | -0.583657587549 | 5.14 | 5.18 | 5.11 | 1190 | 5.13199664 | DE |
4 | -0.11 | -2.10727969349 | 5.22 | 5.22 | 5.11 | 1693 | 5.15899826 | DE |
12 | -0.01 | -0.1953125 | 5.12 | 5.4 | 5.11 | 2495 | 5.21625262 | DE |
26 | -0.12 | -2.29445506692 | 5.23 | 5.4 | 5.01 | 2993 | 5.14979861 | DE |
52 | -0.04 | -0.776699029126 | 5.15 | 5.4 | 5.01 | 2808 | 5.17224138 | DE |
156 | -0.74 | -12.6495726496 | 5.85 | 6 | 4.9 | 3063 | 5.46258617 | DE |
260 | -0.25 | -4.66417910448 | 5.36 | 6.2 | 4.9 | 3047 | 5.50762325 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711602900 | 5.11 | -0.06 | -1.16 | 5.18 | 5.18 | 5.11 | 1002 |
1711516500 | 5.17 | 0.04 | 0.78 | 5.18 | 5.18 | 5 | 3514 |
1711430100 | 5.13 | -0.01 | -0.19 | 5.12 | 5.15 | 5.12 | 296 |
1711343700 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 998 |
1711084500 | 5.14 | 0.02 | 0.39 | 5.14 | 5.14 | 5.14 | 45 |
1710998100 | 5.12 | -0.02 | -0.39 | 5.15 | 5.15 | 5.12 | 2233 |
1710911700 | 5.14 | -0.01 | -0.19 | 5.14 | 5.15 | 5.14 | 2378 |
1710825300 | 5.15 | -0.03 | -0.58 | 5.15 | 5.15 | 5.15 | 111 |
1710738900 | 5.18 | 0.06 | 1.17 | 5.15 | 5.18 | 5.15 | 1068 |
1710479700 | 5.12 | -0.03 | -0.58 | 5.13 | 5.13 | 5.12 | 4184 |
1710393300 | 5.15 | 0.03 | 0.59 | 5.17 | 5.17 | 5.13 | 4136 |
1710306900 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
1710220500 | 5.12 | 0 | 0.00 | 5.17 | 5.17 | 5.12 | 1605 |
1710134100 | 5.12 | -0.06 | -1.16 | 5.19 | 5.19 | 5.12 | 38 |
1709874900 | 5.18 | 0 | 0.00 | 5.19 | 5.19 | 5.18 | 92 |
1709788500 | 5.18 | 0.01 | 0.19 | 5.19 | 5.19 | 5.17 | 4459 |
1709702100 | 5.17 | 0 | 0.00 | 5.19 | 5.19 | 5.17 | 18 |
1709615700 | 5.17 | -0.02 | -0.39 | 5.19 | 5.19 | 5.17 | 25 |
1709529300 | 5.19 | 0.04 | 0.78 | 5.19 | 5.19 | 5.17 | 10048 |
1709270100 | 5.15 | 0 | 0.00 | 5.19 | 5.19 | 5.15 | 314 |
1709183700 | 5.15 | 0 | 0.00 | 5.19 | 5.19 | 5.15 | 108 |
1709097300 | 5.15 | -0.02 | -0.39 | 5.22 | 5.22 | 5.15 | 8 |
1709010900 | 5.17 | -0.04 | -0.77 | 5.21 | 5.21 | 5.17 | 24 |
1708924500 | 5.21 | 0 | 0.00 | 5.17 | 5.21 | 5.17 | 5113 |
1708665300 | 5.21 | 0.02 | 0.39 | 5.19 | 5.21 | 5.17 | 3477 |
1708578900 | 5.19 | 0 | 0.00 | 5.19 | 5.21 | 5.19 | 683 |
1708492500 | 5.19 | -0.02 | -0.38 | 5.21 | 5.21 | 5.19 | 4867 |
1708406100 | 5.21 | -0.02 | -0.38 | 5.23 | 5.23 | 5.18 | 222 |
1708319700 | 5.23 | -0.02 | -0.38 | 5.25 | 5.25 | 5.18 | 6230 |
1708060500 | 5.25 | -0.06 | -1.13 | 5.25 | 5.3 | 5.25 | 3046 |
1707974100 | 5.3099999 | 0.06 | 1.14 | 5.3099999 | 5.3099999 | 5.3099999 | 603 |
1707887700 | 5.25 | -0.01 | -0.19 | 5.3099999 | 5.3099999 | 5.25 | 2987 |
1707801300 | 5.26 | -0.04 | -0.75 | 5.25 | 5.28 | 5.25 | 10929 |
1707714900 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 585 |
1707455700 | 5.3 | 0.05 | 0.95 | 5.3 | 5.3 | 5.3 | 211 |
1707369300 | 5.25 | 0 | 0.00 | 5.3 | 5.3 | 5.25 | 5726 |
1707282900 | 5.25 | 0 | 0.00 | 5.3 | 5.3 | 5.25 | 1385 |
1707196500 | 5.25 | 0.03 | 0.57 | 5.3 | 5.3 | 5.25 | 1139 |
1707110100 | 5.22 | -0.09 | -1.69 | 5.3 | 5.3 | 5.22 | 2526 |
1706850900 | 5.3099999 | 0.04 | 0.76 | 5.32 | 5.32 | 5.3099999 | 162 |
1706764500 | 5.2699999 | -0.05 | -0.94 | 5.2699999 | 5.2699999 | 5.22 | 827 |
1706678100 | 5.32 | 0.07 | 1.33 | 5.32 | 5.34 | 5.32 | 1019 |
1706591700 | 5.25 | 0 | 0.00 | 5.26 | 5.3 | 5.25 | 9946 |
1706505300 | 5.25 | -0.15 | -2.78 | 5.4 | 5.4 | 5.25 | 6662 |
1706159700 | 5.4 | 0.11 | 2.08 | 5.29 | 5.4 | 5.25 | 3748 |
1706073300 | 5.29 | 0.05 | 0.95 | 5.25 | 5.29 | 5.25 | 2248 |
1705986900 | 5.24 | 0.06 | 1.16 | 5.22 | 5.24 | 5.22 | 5339 |
1705900500 | 5.18 | -0.06 | -1.15 | 5.25 | 5.25 | 5.18 | 290 |
1705641300 | 5.24 | 0 | 0.00 | 5.2 | 5.24 | 5.2 | 4513 |
1705554900 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 6 |
1705468500 | 5.24 | 0.02 | 0.38 | 5.22 | 5.24 | 5.22 | 55 |
1705382100 | 5.22 | 0.01 | 0.19 | 5.22 | 5.22 | 5.2 | 1194 |
1705295700 | 5.21 | -0.01 | -0.19 | 5.22 | 5.22 | 5.21 | 1004 |
1705036500 | 5.22 | 0.04 | 0.77 | 5.21 | 5.22 | 5.2 | 4801 |
1704950100 | 5.18 | 0 | 0.00 | 5.18 | 5.19 | 5.16 | 12632 |
1704863700 | 5.18 | 0.02 | 0.39 | 5.19 | 5.19 | 5.16 | 73 |
1704777300 | 5.16 | 0.01 | 0.19 | 5.15 | 5.16 | 5.15 | 5774 |
1704690900 | 5.15 | 0.01 | 0.19 | 5.15 | 5.15 | 5.15 | 1699 |
1704431700 | 5.14 | 0 | 0.00 | 5.15 | 5.15 | 5.14 | 202 |
1704345300 | 5.14 | -0.01 | -0.19 | 5.14 | 5.14 | 5.14 | 181 |
1704258900 | 5.15 | 0.07 | 1.38 | 5.12 | 5.15 | 5.12 | 441 |
1704172500 | 5.08 | -0.07 | -1.36 | 5.15 | 5.15 | 5.08 | 10509 |
1703826900 | 5.15 | -0.01 | -0.19 | 5.15 | 5.19 | 5.15 | 12830 |
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