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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1717014420 | 6.3099999 | -0.17 | -2.62 | 6.48 | 6.48 | 6.3099999 | 22581 |
1716928020 | 6.48 | 0.01 | 0.15 | 6.4 | 6.51 | 6.4 | 35443 |
1716841560 | 6.47 | 0.2 | 3.19 | 6.49 | 6.49 | 6.33 | 27312 |
1716582420 | 6.2699999 | -0.04 | -0.63 | 6.32 | 6.46 | 6.26 | 37843 |
1716496020 | 6.3099999 | -0.18 | -2.77 | 6.47 | 6.5 | 6.23 | 48744 |
1716409620 | 6.49 | 0.27 | 4.34 | 6.21 | 6.49 | 6.11 | 38388 |
1716323160 | 6.22 | -0.25 | -3.86 | 6.55 | 6.55 | 6.13 | 42810 |
1716236760 | 6.47 | 0.26 | 4.19 | 6.29 | 6.57 | 6.29 | 60065 |
1715977620 | 6.21 | 0.09 | 1.47 | 6.12 | 6.29 | 6.07 | 47046 |
1715891220 | 6.12 | 0.28 | 4.79 | 5.84 | 6.13 | 5.8099999 | 117981 |
1715804820 | 5.84 | 0.05 | 0.86 | 5.79 | 5.85 | 5.7 | 37171 |
1715718420 | 5.79 | 0.08 | 1.40 | 5.7 | 5.79 | 5.61 | 24223 |
1715631960 | 5.71 | 0.02 | 0.35 | 5.64 | 5.71 | 5.61 | 17678 |
1715372820 | 5.69 | 0.03 | 0.53 | 5.68 | 5.7 | 5.61 | 23784 |
1715286420 | 5.66 | 0.04 | 0.71 | 5.69 | 5.69 | 5.61 | 6191 |
1715200020 | 5.62 | -0.04 | -0.71 | 5.65 | 5.65 | 5.6 | 14215 |
1715113620 | 5.66 | 0.04 | 0.71 | 5.7 | 5.7 | 5.62 | 6957 |
1715027220 | 5.62 | -0.02 | -0.35 | 5.5599999 | 5.66 | 5.55 | 8606 |
1714768020 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.5599999 | 13698 |
1714681560 | 5.64 | 0.04 | 0.71 | 5.65 | 5.65 | 5.59 | 11588 |
1714508820 | 5.6 | 0.08 | 1.45 | 5.65 | 5.71 | 5.6 | 10337 |
1714422420 | 5.5199999 | -0.08 | -1.43 | 5.61 | 5.63 | 5.5199999 | 4962 |
1714163220 | 5.6 | 0.09 | 1.63 | 5.5599999 | 5.6 | 5.51 | 3036 |
1714076820 | 5.51 | -0.14 | -2.48 | 5.6 | 5.65 | 5.51 | 9625 |
1713990420 | 5.65 | 0.04 | 0.71 | 5.65 | 5.65 | 5.6 | 2709 |
1713903960 | 5.61 | 0.08 | 1.45 | 5.58 | 5.66 | 5.5199999 | 16116 |
1713817560 | 5.53 | 0.04 | 0.73 | 5.57 | 5.58 | 5.53 | 5423 |
1713558420 | 5.49 | -0.06 | -1.08 | 5.51 | 5.57 | 5.43 | 8568 |
1713472020 | 5.55 | 0.03 | 0.54 | 5.54 | 5.55 | 5.46 | 12981 |
1713385620 | 5.5199999 | 0 | 0.00 | 5.53 | 5.59 | 5.5199999 | 6621 |
1713299220 | 5.5199999 | -0.09 | -1.60 | 5.63 | 5.63 | 5.5199999 | 16032 |
1713212820 | 5.61 | -0.07 | -1.23 | 5.63 | 5.73 | 5.61 | 5582 |
1712953620 | 5.68 | 0.04 | 0.71 | 5.64 | 5.69 | 5.63 | 9722 |
1712867220 | 5.64 | 0.05 | 0.89 | 5.7 | 5.7 | 5.58 | 11507 |
1712780760 | 5.59 | -0.1 | -1.76 | 5.7 | 5.7699999 | 5.59 | 11857 |
1712694360 | 5.69 | -0.02 | -0.35 | 5.7 | 5.71 | 5.61 | 12935 |
1712607960 | 5.71 | 0 | 0.00 | 5.76 | 5.83 | 5.71 | 15073 |
1712348820 | 5.71 | -0.13 | -2.23 | 5.86 | 5.86 | 5.66 | 37426 |
1712262360 | 5.84 | 0.25 | 4.47 | 5.59 | 5.87 | 5.5599999 | 35517 |
1712175960 | 5.59 | 0.03 | 0.54 | 5.59 | 5.59 | 5.49 | 18985 |
1712089560 | 5.5599999 | -0.04 | -0.71 | 5.6 | 5.75 | 5.5599999 | 15689 |
1711661160 | 5.6 | 0.01 | 0.18 | 5.6 | 5.69 | 5.5199999 | 24794 |
1711574820 | 5.59 | 0 | 0.00 | 5.59 | 5.62 | 5.55 | 20101 |
1711488360 | 5.59 | 0.03 | 0.54 | 5.51 | 5.59 | 5.46 | 17168 |
1711401960 | 5.5599999 | 0.09 | 1.65 | 5.58 | 5.58 | 5.4 | 18647 |
1711142760 | 5.47 | -0.16 | -2.84 | 5.61 | 5.61 | 5.46 | 6365 |
1711056360 | 5.63 | 0.13 | 2.36 | 5.49 | 5.63 | 5.43 | 12572 |
1710969960 | 5.5 | 0.09 | 1.66 | 5.53 | 5.53 | 5.39 | 7526 |
1710883560 | 5.41 | -0.03 | -0.55 | 5.47 | 5.47 | 5.39 | 5116 |
1710797160 | 5.44 | -0.06 | -1.09 | 5.5 | 5.62 | 5.39 | 52263 |
1710537960 | 5.5 | 0.05 | 0.92 | 5.43 | 5.5 | 5.4 | 17042 |
1710451620 | 5.45 | -0.01 | -0.18 | 5.47 | 5.5 | 5.45 | 13807 |
1710365160 | 5.46 | -0.03 | -0.55 | 5.4 | 5.49 | 5.4 | 18357 |
1710278760 | 5.49 | 0.07 | 1.29 | 5.43 | 5.49 | 5.4 | 3453 |
1710192420 | 5.42 | 0.01 | 0.18 | 5.39 | 5.49 | 5.39 | 10969 |
1709933160 | 5.41 | -0.08 | -1.46 | 5.45 | 5.5 | 5.3 | 38755 |
1709846760 | 5.49 | 0.16 | 3.00 | 5.39 | 5.5 | 5.38 | 19017 |
1709760360 | 5.33 | -0.12 | -2.20 | 5.47 | 5.47 | 5.33 | 12345 |
1709673960 | 5.45 | 0.02 | 0.37 | 5.36 | 5.45 | 5.36 | 6978 |
1709587560 | 5.43 | 0.07 | 1.31 | 5.39 | 5.43 | 5.3499999 | 13575 |
1709328360 | 5.36 | -0.09 | -1.65 | 5.3 | 5.41 | 5.3 | 4046 |
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