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 | -0.409836065574 | 4.88 | 4.98 | 4.8 | 26212 | 4.86963307 | DE |
4 | -0.12 | -2.40963855422 | 4.98 | 5.0999999 | 4.74 | 25327 | 4.9387736 | DE |
12 | 2.7050001 | 125.522052228 | 2.1549999 | 5.2 | 2.145 | 86576 | 4.55268887 | DE |
26 | 1.05 | 27.5590551181 | 3.81 | 5.2 | 1.982 | 62486 | 3.8859679 | DE |
52 | -0.01 | -0.205338809035 | 4.87 | 5.24 | 1.982 | 50283 | 3.99320466 | DE |
156 | -0.01 | -0.205338809035 | 4.87 | 5.24 | 1.982 | 50283 | 3.99320466 | DE |
260 | -0.01 | -0.205338809035 | 4.87 | 5.24 | 1.982 | 50283 | 3.99320466 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1733866020 | 4.9 | 0.04 | 0.82 | 4.84 | 4.92 | 4.84 | 23381 |
1733779620 | 4.86 | -0.12 | -2.41 | 4.9 | 4.98 | 4.86 | 31673 |
1733520420 | 4.98 | 0.16 | 3.32 | 4.82 | 4.98 | 4.8 | 21902 |
1733434020 | 4.82 | -0.04 | -0.82 | 4.84 | 4.88 | 4.8 | 34143 |
1733347620 | 4.86 | 0 | 0.00 | 4.82 | 4.9 | 4.8 | 24794 |
1733261220 | 4.86 | -0.04 | -0.82 | 4.88 | 4.9 | 4.82 | 18549 |
1733174820 | 4.9 | -0.06 | -1.21 | 4.98 | 5.05 | 4.8 | 44205 |
1732915620 | 4.96 | 0 | 0.00 | 4.98 | 5 | 4.94 | 5837 |
1732829220 | 4.96 | 0 | 0.00 | 4.94 | 4.96 | 4.94 | 4948 |
1732742820 | 4.96 | -0.04 | -0.80 | 4.94 | 5 | 4.94 | 9109 |
1732656420 | 5 | -0.05 | -0.99 | 5.05 | 5.0999999 | 5 | 22650 |
1732570020 | 5.05 | 0 | 0.00 | 4.98 | 5.0999999 | 4.96 | 17627 |
1732310820 | 5.05 | 0.05 | 1.00 | 5 | 5.0999999 | 4.98 | 22370 |
1732224420 | 5 | 0.08 | 1.63 | 4.92 | 5 | 4.9 | 82141 |
1732138020 | 4.92 | 0.04 | 0.82 | 4.82 | 4.94 | 4.74 | 20305 |
1732051620 | 4.88 | -0.02 | -0.41 | 4.88 | 4.92 | 4.86 | 21617 |
1731965220 | 4.9 | -0.04 | -0.81 | 4.92 | 4.96 | 4.9 | 28825 |
1731705960 | 4.94 | -0.02 | -0.40 | 4.94 | 4.98 | 4.92 | 18915 |
1731619560 | 4.96 | 0.02 | 0.40 | 4.92 | 4.98 | 4.92 | 13645 |
1731533160 | 4.94 | -0.06 | -1.20 | 4.96 | 5.05 | 4.94 | 32149 |
1731446820 | 5 | 0 | 0.00 | 4.98 | 5.05 | 4.98 | 31126 |
1731360420 | 5 | 0.04 | 0.81 | 4.92 | 5.0999999 | 4.92 | 73901 |
1731101220 | 4.96 | -0.04 | -0.70 | 5 | 5 | 4.96 | 6043 |
1731014760 | 4.995 | -0.06 | -1.09 | 5.0199999 | 5.0599999 | 4.985 | 20407 |
1730928360 | 5.05 | 0.08 | 1.61 | 5.03 | 5.09 | 4.96 | 61327 |
1730841960 | 4.97 | -0.03 | -0.50 | 4.905 | 5.01 | 4.905 | 11229 |
1730755560 | 4.995 | -0.03 | -0.50 | 4.945 | 4.995 | 4.945 | 21106 |
1730496360 | 5.0199999 | 0.07 | 1.41 | 4.885 | 5.03 | 4.885 | 16597 |
1730409960 | 4.95 | 0.01 | 0.20 | 4.92 | 4.95 | 4.855 | 26809 |
1730323560 | 4.94 | -0.07 | -1.40 | 5.01 | 5.01 | 4.93 | 43968 |
1730237160 | 5.01 | -0.04 | -0.79 | 5.0599999 | 5.07 | 5.01 | 50278 |
1730150760 | 5.05 | 0 | 0.00 | 5.08 | 5.08 | 5.0199999 | 23478 |
1729888020 | 5.05 | -0.02 | -0.39 | 5.07 | 5.09 | 5.04 | 24512 |
1729801560 | 5.07 | -0.04 | -0.78 | 5.08 | 5.13 | 5.07 | 45390 |
1729715160 | 5.11 | -0.01 | -0.20 | 5.09 | 5.1399999 | 5.09 | 53435 |
1729628760 | 5.12 | 0.01 | 0.20 | 5.0999999 | 5.13 | 5.07 | 70368 |
1729542360 | 5.11 | 0.03 | 0.59 | 5.05 | 5.11 | 5.05 | 97745 |
1729283160 | 5.08 | -0.03 | -0.59 | 5.08 | 5.11 | 5.07 | 86876 |
1729196760 | 5.11 | 0.01 | 0.20 | 5.09 | 5.12 | 5.08 | 74979 |
1729110360 | 5.0999999 | 0.04 | 0.79 | 5.07 | 5.0999999 | 5.0599999 | 153371 |
1729023960 | 5.0599999 | -0.01 | -0.20 | 5.0599999 | 5.0999999 | 5.04 | 195096 |
1728937620 | 5.07 | 0.01 | 0.20 | 5.03 | 5.09 | 5.03 | 249301 |
1728678360 | 5.0599999 | -0.02 | -0.39 | 5 | 5.08 | 5 | 174231 |
1728591960 | 5.08 | -0.01 | -0.20 | 4.985 | 5.09 | 4.97 | 548723 |
1728505560 | 5.09 | 1.25 | 32.55 | 5.2 | 5.2 | 4.9 | 1201387 |
1728419160 | 3.84 | 0.01 | 0.39 | 3.75 | 3.93 | 3.52 | 128506 |
1728332760 | 3.825 | 1.03 | 36.61 | 3.69 | 3.995 | 3.475 | 525225 |
1728073560 | 2.8 | 0.25 | 9.59 | 2.645 | 2.91 | 2.5699999 | 88974 |
1727987220 | 2.555 | -0.05 | -1.73 | 2.545 | 2.595 | 2.5099999 | 13769 |
1727900820 | 2.6 | 0.04 | 1.76 | 2.65 | 2.65 | 2.5499999 | 36113 |
1727814420 | 2.555 | 0 | 0.00 | 2.535 | 2.605 | 2.5 | 35904 |
1727728020 | 2.555 | -0.01 | -0.39 | 2.67 | 2.67 | 2.525 | 57194 |
1727468760 | 2.565 | 0.02 | 0.59 | 2.595 | 2.645 | 2.505 | 73038 |
1727382360 | 2.5499999 | 0.21 | 8.97 | 2.365 | 2.5499999 | 2.365 | 90522 |
1727295960 | 2.34 | 0.01 | 0.65 | 2.35 | 2.395 | 2.2999999 | 56007 |
1727209560 | 2.325 | 0.05 | 1.97 | 2.35 | 2.3849999 | 2.305 | 69966 |
1727123160 | 2.2799999 | -0.01 | -0.22 | 2.295 | 2.345 | 2.25 | 35349 |
1726864020 | 2.285 | 0.04 | 1.56 | 2.215 | 2.31 | 2.18 | 33560 |
1726777560 | 2.25 | -0.01 | -0.22 | 2.285 | 2.335 | 2.22 | 71550 |
1726691220 | 2.255 | 0 | 0.22 | 2.235 | 2.3199999 | 2.18 | 31013 |
1726604760 | 2.25 | 0.05 | 2.27 | 2.1549999 | 2.275 | 2.145 | 10801 |
1726518420 | 2.2 | 0.03 | 1.15 | 2.095 | 2.23 | 2.095 | 24482 |
1726259160 | 2.1749999 | -0.04 | -1.58 | 2.22 | 2.24 | 2.16 | 32457 |
1726172760 | 2.21 | -0.15 | -6.16 | 2.395 | 2.42 | 2.2 | 47581 |
1726086360 | 2.355 | 0.29 | 13.77 | 2.16 | 2.4 | 2.16 | 90079 |
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