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 | -0.02 | -0.390625 | 5.12 | 5.18 | 4.93 | 3159 | 5.10669241 | DE |
4 | 0.3 | 6.25 | 4.8 | 5.18 | 4.5 | 54981 | 4.8945153 | DE |
12 | -0.22 | -4.13533834586 | 5.32 | 5.4 | 4.43 | 22807 | 4.89661264 | DE |
26 | -0.48 | -8.60215053763 | 5.58 | 6.1 | 4.43 | 16405 | 5.10046285 | DE |
52 | 0.8 | 18.6046511628 | 4.3 | 6.1 | 4.07 | 11363 | 5.01830973 | DE |
156 | 1.52 | 42.4581005587 | 3.58 | 6.1 | 2.32 | 8726 | 4.08393518 | DE |
260 | 3.93 | 335.897435897 | 1.17 | 6.1 | 0.85 | 11051 | 2.93833618 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 5.1 | 0 | 0.00 | 5.14 | 5.14 | 5.04 | 4375 |
1711560600 | 5.1 | -0.04 | -0.78 | 5.12 | 5.12 | 5 | 3626 |
1711474200 | 5.14 | 0.06 | 1.18 | 5.1 | 5.16 | 4.93 | 4133 |
1711387800 | 5.08 | -0.02 | -0.39 | 5.0599999 | 5.1 | 4.98 | 2980 |
1711128600 | 5.1 | 0 | 0.00 | 5.1 | 5.18 | 5.04 | 2896 |
1711042200 | 5.1 | -0.02 | -0.39 | 5.12 | 5.16 | 5.0599999 | 2162 |
1710955800 | 5.12 | 0.02 | 0.39 | 5.1 | 5.12 | 5.0599999 | 2467 |
1710869400 | 5.1 | -0.02 | -0.39 | 5.12 | 5.12 | 5.0199999 | 2926 |
1710783000 | 5.12 | 0.02 | 0.39 | 5.0599999 | 5.12 | 5 | 5041 |
1710523800 | 5.1 | 0.04 | 0.79 | 5 | 5.1 | 5 | 3303 |
1710437400 | 5.0599999 | 0.06 | 1.20 | 5 | 5.1 | 5 | 6489 |
1710351000 | 5 | 0.1 | 2.04 | 4.9 | 5.0199999 | 4.89 | 6459 |
1710264600 | 4.9 | 0.01 | 0.20 | 4.9 | 4.9 | 4.78 | 5045 |
1710178200 | 4.89 | 0.04 | 0.82 | 4.78 | 4.9 | 4.5 | 1008296 |
1709919000 | 4.85 | -0.04 | -0.82 | 4.79 | 4.85 | 4.79 | 4152 |
1709832600 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.8 | 4745 |
1709746200 | 4.89 | -0.01 | -0.20 | 4.86 | 4.9 | 4.86 | 2764 |
1709659800 | 4.9 | 0.04 | 0.82 | 4.88 | 4.9 | 4.82 | 4001 |
1709573400 | 4.86 | 0.1 | 2.10 | 4.86 | 4.86 | 4.76 | 2544 |
1709314200 | 4.76 | -0.02 | -0.42 | 4.88 | 4.88 | 4.59 | 16973 |
1709227800 | 4.78 | 0.02 | 0.42 | 4.8 | 4.83 | 4.7 | 8619 |
1709141400 | 4.76 | 0.01 | 0.21 | 4.75 | 4.8 | 4.66 | 5471 |
1709055000 | 4.75 | 0.03 | 0.64 | 4.71 | 4.7699999 | 4.67 | 5107 |
1708968600 | 4.72 | -0.08 | -1.67 | 4.64 | 4.7699999 | 4.63 | 9840 |
1708709400 | 4.8 | -0.08 | -1.64 | 4.88 | 4.9 | 4.64 | 27977 |
1708623000 | 4.88 | 0.3 | 6.55 | 4.62 | 4.88 | 4.62 | 18974 |
1708536600 | 4.58 | 0.04 | 0.88 | 4.6 | 4.75 | 4.57 | 9914 |
1708450200 | 4.54 | 0 | 0.00 | 4.54 | 4.5599999 | 4.43 | 13557 |
1708363800 | 4.54 | -0.16 | -3.40 | 4.62 | 4.67 | 4.5199999 | 11696 |
1708104600 | 4.7 | -0.14 | -2.89 | 4.85 | 4.85 | 4.5 | 14430 |
1708018200 | 4.84 | -0.01 | -0.21 | 4.85 | 4.85 | 4.72 | 3922 |
1707931800 | 4.85 | 0.03 | 0.62 | 4.82 | 4.85 | 4.8 | 2065 |
1707845400 | 4.82 | -0.05 | -1.03 | 4.87 | 4.87 | 4.8 | 2014 |
1707759000 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.8 | 11606 |
1707499800 | 4.87 | -0.13 | -2.60 | 4.95 | 5 | 4.87 | 8931 |
1707413400 | 5 | -0.02 | -0.40 | 5.0199999 | 5.0199999 | 4.96 | 1858 |
1707327000 | 5.0199999 | 0.07 | 1.41 | 4.89 | 5.14 | 4.86 | 6363 |
1707240600 | 4.95 | -0.09 | -1.79 | 5.04 | 5.04 | 4.86 | 4218 |
1707154200 | 5.04 | 0.04 | 0.80 | 4.97 | 5.04 | 4.97 | 4293 |
1706895000 | 5 | -0.06 | -1.19 | 5.0599999 | 5.0599999 | 5 | 5287 |
1706808600 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 4.99 | 4388 |
1706722200 | 5.0599999 | 0 | 0.00 | 4.97 | 5.1 | 4.97 | 1904 |
1706635800 | 5.0599999 | -0.08 | -1.56 | 5.14 | 5.14 | 4.96 | 8552 |
1706549400 | 5.14 | 0 | 0.00 | 5 | 5.14 | 4.99 | 3313 |
1706290200 | 5.14 | 0.14 | 2.80 | 5.04 | 5.14 | 4.98 | 3145 |
1706203800 | 5 | 0.06 | 1.21 | 5.2 | 5.2 | 4.96 | 3678 |
1706117400 | 4.94 | -0.24 | -4.63 | 5.3 | 5.3 | 4.93 | 13129 |
1706031000 | 5.18 | 0.2 | 4.02 | 5.1 | 5.3 | 5.1 | 9318 |
1705944600 | 4.98 | -0.16 | -3.11 | 5.16 | 5.16 | 4.85 | 6387 |
1705685400 | 5.14 | -0.02 | -0.39 | 5.16 | 5.16 | 5.0199999 | 2836 |
1705599000 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.1 | 2762 |
1705512600 | 5.16 | 0.02 | 0.39 | 5.16 | 5.16 | 5.0599999 | 1822 |
1705426200 | 5.14 | -0.02 | -0.39 | 5.16 | 5.16 | 5.08 | 1256 |
1705339800 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.1 | 1303 |
1705080600 | 5.16 | 0 | 0.00 | 5.16 | 5.18 | 5.14 | 1507 |
1704994200 | 5.16 | 0.02 | 0.39 | 5.14 | 5.18 | 5.14 | 3056 |
1704907800 | 5.14 | -0.02 | -0.39 | 5.16 | 5.16 | 5.0199999 | 3012 |
1704821400 | 5.16 | -0.06 | -1.15 | 5.22 | 5.28 | 5.1 | 4358 |
1704735000 | 5.22 | 0 | 0.00 | 5.2 | 5.22 | 4.78 | 15070 |
1704475800 | 5.22 | -0.08 | -1.51 | 5.3 | 5.36 | 5.18 | 8067 |
1704389400 | 5.3 | -0.02 | -0.38 | 5.32 | 5.4 | 5.2 | 2387 |
1704303000 | 5.32 | 0.02 | 0.38 | 5.42 | 5.42 | 5.2 | 4745 |
1704216600 | 5.3 | 0.04 | 0.76 | 5.5 | 5.5 | 5.28 | 5239 |
1703871000 | 5.26 | -0.02 | -0.38 | 5.36 | 5.48 | 5.24 | 8376 |
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