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 | 0.15 | 3 | 5 | 5.15 | 4.8 | 1577 | 5.0185064 | DE |
4 | 0.21 | 4.25101214575 | 4.94 | 5.3 | 4.8 | 1534 | 5.09973691 | DE |
12 | 0.59 | 12.9385964912 | 4.56 | 5.45 | 4.5 | 2009 | 5.14162773 | DE |
26 | 0.65 | 14.4444444444 | 4.5 | 5.45 | 4.22 | 1256 | 5.02477577 | DE |
52 | 0.8 | 18.3908045977 | 4.35 | 5.45 | 4.1 | 1505 | 4.78697104 | DE |
156 | 1.05 | 25.6097560976 | 4.1 | 5.45 | 3.9 | 1607 | 4.57507189 | DE |
260 | -0.03 | -0.579150579151 | 5.18 | 6.44 | 3.45 | 1785 | 4.66029471 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 5 | -0.15 | -2.91 | 5.15 | 5.15 | 5 | 68 |
1711474200 | 5.15 | 0.15 | 3.00 | 5 | 5.15 | 4.8 | 3406 |
1711387800 | 5 | 0.02 | 0.40 | 5 | 5 | 5 | 530 |
1711128600 | 4.98 | 0.14 | 2.89 | 5 | 5 | 4.82 | 1831 |
1711042200 | 4.84 | -0.16 | -3.20 | 5 | 5 | 4.84 | 2052 |
1710955800 | 5 | 0 | 0.00 | 5 | 5 | 4.88 | 1509 |
1710869400 | 5 | -0.1 | -1.96 | 5 | 5 | 5 | 206 |
1710783000 | 5.1 | 0.12 | 2.41 | 5 | 5.1 | 4.96 | 4589 |
1710523800 | 4.98 | -0.12 | -2.35 | 4.98 | 4.98 | 4.98 | 214 |
1710437400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 20 |
1710351000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 100 |
1710264600 | 5.1 | 0.1 | 2.00 | 5.1 | 5.1 | 4.98 | 2301 |
1710178200 | 5 | -0.15 | -2.91 | 5.1 | 5.1 | 4.98 | 710 |
1709919000 | 5.15 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 256 |
1709832600 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.15 | 25 |
1709746200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 39 |
1709659800 | 5.1 | -0.1 | -1.92 | 5.1 | 5.15 | 4.98 | 826 |
1709573400 | 5.2 | 0.1 | 1.96 | 5 | 5.3 | 4.82 | 10439 |
1709314200 | 5.1 | 0.1 | 2.00 | 5.1 | 5.1 | 5.1 | 2 |
1709227800 | 5 | -0.1 | -1.96 | 4.94 | 5 | 4.82 | 1551 |
1709141400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 90 |
1709055000 | 5.1 | 0 | 0.00 | 5 | 5.1 | 4.94 | 708 |
1708968600 | 5.1 | -0.05 | -0.97 | 5.15 | 5.15 | 5.1 | 550 |
1708709400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.05 | 1120 |
1708623000 | 5.15 | -0.1 | -1.90 | 5.15 | 5.15 | 5.15 | 393 |
1708536600 | 5.25 | 0.1 | 1.94 | 5.05 | 5.25 | 5.05 | 122 |
1708450200 | 5.15 | -0.1 | -1.90 | 5.1 | 5.25 | 5.05 | 1351 |
1708363800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
1708104600 | 5.25 | 0 | 0.00 | 5.15 | 5.25 | 5.15 | 201 |
1708018200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 100 |
1707931800 | 5.25 | -0.05 | -0.94 | 5.3 | 5.3 | 5.15 | 581 |
1707845400 | 5.3 | 0.05 | 0.95 | 5.3 | 5.3 | 5.15 | 661 |
1707759000 | 5.25 | 0.05 | 0.96 | 5.2 | 5.25 | 5.15 | 2702 |
1707499800 | 5.2 | 0 | 0.00 | 5.25 | 5.25 | 5.1 | 1232 |
1707413400 | 5.2 | -0.05 | -0.95 | 5.25 | 5.25 | 5.2 | 1692 |
1707327000 | 5.25 | 0.1 | 1.94 | 5.25 | 5.25 | 5.1 | 1067 |
1707240600 | 5.15 | -0.1 | -1.90 | 5.2 | 5.2 | 5.1 | 1917 |
1707154200 | 5.25 | 0.05 | 0.96 | 5.15 | 5.25 | 4.98 | 3478 |
1706895000 | 5.2 | -0.1 | -1.89 | 5.2 | 5.3 | 5.05 | 4975 |
1706808600 | 5.3 | 0.48 | 9.96 | 5.15 | 5.45 | 5.1 | 44404 |
1706722200 | 4.82 | -0.02 | -0.41 | 4.58 | 4.82 | 4.58 | 957 |
1706635800 | 4.84 | 0.06 | 1.26 | 4.6 | 4.84 | 4.6 | 2654 |
1706549400 | 4.78 | 0.14 | 3.02 | 4.64 | 4.78 | 4.64 | 2564 |
1706290200 | 4.64 | -0.12 | -2.52 | 4.7 | 4.72 | 4.5599999 | 1768 |
1706203800 | 4.76 | 0.04 | 0.85 | 4.76 | 4.76 | 4.76 | 100 |
1706117400 | 4.72 | 0.04 | 0.85 | 4.72 | 4.72 | 4.72 | 497 |
1706031000 | 4.68 | 0 | 0.00 | 4.7 | 4.74 | 4.68 | 1350 |
1705944600 | 4.68 | 0.02 | 0.43 | 4.5199999 | 4.68 | 4.5199999 | 477 |
1705685400 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.58 | 307 |
1705599000 | 4.66 | 0.16 | 3.56 | 4.64 | 4.68 | 4.5199999 | 1310 |
1705512600 | 4.5 | -0.08 | -1.75 | 4.62 | 4.62 | 4.5 | 18 |
1705426200 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 20 |
1705339800 | 4.58 | -0.04 | -0.87 | 4.5 | 4.58 | 4.5 | 207 |
1705080600 | 4.62 | -0.06 | -1.28 | 4.5599999 | 4.62 | 4.5 | 2682 |
1704994200 | 4.68 | 0 | 0.00 | 4.5599999 | 4.68 | 4.5599999 | 201 |
1704907800 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
1704821400 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.5599999 | 264 |
1704735000 | 4.68 | 0.12 | 2.63 | 4.54 | 4.68 | 4.54 | 140 |
1704475800 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
1704389400 | 4.5599999 | -0.12 | -2.56 | 4.5599999 | 4.5599999 | 4.5599999 | 1000 |
1704303000 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 9 |
1704216600 | 4.68 | -0.04 | -0.85 | 4.54 | 4.68 | 4.5 | 1201 |
1703871000 | 4.72 | 0.32 | 7.27 | 4.34 | 4.72 | 4.34 | 3180 |
1703784600 | 4.4 | -0.06 | -1.35 | 4.4 | 4.46 | 4.4 | 395 |
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