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 | 0.01 | 0.175438596491 | 5.7 | 9.01 | 5 | 3350278 | 5.73499511 | DE |
4 | -0.08 | -1.3816925734 | 5.79 | 9.01 | 5 | 3813331 | 5.87090627 | DE |
12 | -1.32 | -18.7766714083 | 7.03 | 9.01 | 5 | 3707586 | 5.94084314 | DE |
26 | -1.01 | -15.0297619048 | 6.72 | 10.01 | 5 | 3551674 | 6.33631736 | DE |
52 | -0.55 | -8.78594249201 | 6.26 | 10.01 | 4.8 | 3968424 | 6.69156692 | DE |
156 | -0.18 | -3.05602716469 | 5.89 | 11.59 | 4.8 | 4784736 | 7.62947503 | DE |
260 | 2.68 | 88.4488448845 | 3.03 | 11.59 | 0.67 | 5283966 | 5.60104582 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711602900 | 5.71 | 0.18 | 3.25 | 5.51 | 5.715 | 5.51 | 6117303 |
1711516500 | 5.53 | -0.07 | -1.25 | 5.49 | 7.25 | 5.49 | 3135494 |
1711430100 | 5.6 | -0.21 | -3.61 | 5.74 | 5.75 | 5.53 | 6494289 |
1711343700 | 5.8099999 | 0.01 | 0.17 | 5.79 | 5.84 | 5.7699999 | 1995296 |
1711084500 | 5.8 | -0.06 | -1.02 | 5.82 | 9.01 | 5 | 2954619 |
1710998100 | 5.86 | 0.05 | 0.86 | 5.9 | 5.91 | 5.8 | 2738210 |
1710911700 | 5.8099999 | 0.09 | 1.57 | 5.7 | 5.89 | 5.69 | 2568978 |
1710825300 | 5.72 | -0.01 | -0.17 | 5.76 | 5.79 | 5.69 | 2378659 |
1710738900 | 5.73 | 0 | 0.00 | 5.73 | 5.78 | 5.7 | 3516620 |
1710479700 | 5.73 | -0.07 | -1.21 | 5.78 | 6.01 | 5.65 | 5941122 |
1710393300 | 5.8 | 0.02 | 0.35 | 5.75 | 5.84 | 5.725 | 2278040 |
1710306900 | 5.78 | -0.06 | -1.03 | 5.83 | 5.84 | 5.76 | 2902480 |
1710220500 | 5.84 | 0.04 | 0.69 | 5.8 | 5.87 | 5.79 | 2246291 |
1710134100 | 5.8 | -0.22 | -3.65 | 5.95 | 5.98 | 5.785 | 3776703 |
1709874900 | 6.0199999 | -0.05 | -0.82 | 6.13 | 6.18 | 5.75 | 3181048 |
1709788500 | 6.07 | 0.25 | 4.30 | 5.88 | 6.07 | 5.87 | 2852325 |
1709702100 | 5.82 | -0.12 | -2.02 | 5.83 | 5.88 | 5.73 | 5750685 |
1709615700 | 5.94 | -0.28 | -4.50 | 6.08 | 6.105 | 5.91 | 4402560 |
1709529300 | 6.22 | 0.1 | 1.63 | 6.14 | 6.23 | 6.0199999 | 4709108 |
1709270100 | 6.12 | 0.27 | 4.62 | 5.99 | 7 | 5.75 | 6026987 |
1709183700 | 5.85 | -0.14 | -2.34 | 5.95 | 5.99 | 5.8 | 4325356 |
1709097300 | 5.99 | 0.3 | 5.27 | 5.79 | 7.5 | 5.74 | 5227251 |
1709010900 | 5.69 | -0.2 | -3.40 | 5.72 | 5.74 | 5.58 | 6304971 |
1708924500 | 5.89 | 0.02 | 0.34 | 5.75 | 6.18 | 5.66 | 6507339 |
1708665300 | 5.87 | -0.08 | -1.34 | 6.0199999 | 6.0199999 | 5.75 | 2784896 |
1708578900 | 5.95 | 0.02 | 0.34 | 5.75 | 6.01 | 5.75 | 3684863 |
1708492500 | 5.93 | 0.17 | 2.95 | 5.7 | 6 | 5.69 | 3534166 |
1708406100 | 5.76 | -0.17 | -2.87 | 5.91 | 5.93 | 5.72 | 3033527 |
1708319700 | 5.93 | -0.04 | -0.67 | 6.01 | 6.1 | 5.9 | 2822972 |
1708060500 | 5.97 | 0.28 | 4.92 | 5.82 | 8.01 | 5.5 | 5255377 |
1707974100 | 5.69 | 0 | 0.00 | 5.73 | 5.79 | 5.65 | 1914090 |
1707887700 | 5.69 | -0.07 | -1.22 | 5.6 | 6.25 | 5.5199999 | 4199585 |
1707801300 | 5.76 | -0.04 | -0.69 | 5.87 | 5.91 | 5.72 | 3269939 |
1707714900 | 5.8 | -0.11 | -1.78 | 5.93 | 5.98 | 5.8 | 1978350 |
1707455700 | 5.905 | -0.11 | -1.75 | 6.0199999 | 6.25 | 5.87 | 2246234 |
1707369300 | 6.01 | -0.04 | -0.66 | 6.04 | 9 | 5.95 | 3113575 |
1707282900 | 6.05 | 0.2 | 3.42 | 5.96 | 6.2 | 5.96 | 5111599 |
1707196500 | 5.85 | 0.17 | 2.99 | 5.64 | 5.87 | 5.61 | 4014222 |
1707110100 | 5.68 | -0.13 | -2.24 | 5.8 | 5.89 | 5.66 | 3615838 |
1706850900 | 5.8099999 | 0.11 | 2.02 | 5.72 | 6.5 | 5.68 | 2829818 |
1706764500 | 5.695 | -0.21 | -3.47 | 5.84 | 5.85 | 5.68 | 5175278 |
1706678100 | 5.9 | 0.06 | 1.03 | 5.78 | 5.91 | 5.735 | 4606606 |
1706591700 | 5.84 | -0.09 | -1.52 | 5.93 | 5.96 | 5.82 | 2588857 |
1706505300 | 5.93 | -0.16 | -2.63 | 6.08 | 6.25 | 5.75 | 3390215 |
1706159700 | 6.09 | 0.02 | 0.41 | 6.13 | 6.15 | 6 | 3177396 |
1706073300 | 6.065 | 0.28 | 4.75 | 5.92 | 6.5 | 5.8 | 5200196 |
1705986900 | 5.79 | -0.04 | -0.69 | 5.83 | 5.88 | 5.73 | 6410468 |
1705900500 | 5.83 | -0.1 | -1.69 | 5.95 | 5.98 | 5.75 | 4274157 |
1705641300 | 5.93 | -0.09 | -1.50 | 6.0599999 | 9.01 | 5.5 | 4004237 |
1705554900 | 6.0199999 | 0.01 | 0.17 | 5.91 | 7.25 | 5.87 | 6206289 |
1705468500 | 6.01 | -0.17 | -2.75 | 6.18 | 6.18 | 6.01 | 8351724 |
1705382100 | 6.18 | -0.09 | -1.44 | 6.25 | 6.28 | 6.13 | 2140433 |
1705295700 | 6.2699999 | -0.12 | -1.88 | 6.4 | 6.42 | 6.26 | 1584046 |
1705036500 | 6.39 | 0.01 | 0.16 | 6.29 | 7.26 | 6.25 | 2114271 |
1704950100 | 6.38 | 0.12 | 1.92 | 6.24 | 6.4 | 6.235 | 2220675 |
1704863700 | 6.26 | -0.26 | -3.99 | 6.44 | 6.46 | 6.24 | 3866440 |
1704777300 | 6.5199999 | -0.09 | -1.36 | 6.66 | 6.71 | 6.51 | 2934089 |
1704690900 | 6.61 | -0.1 | -1.49 | 6.68 | 6.73 | 6.59 | 1983294 |
1704431700 | 6.71 | 0 | 0.00 | 6.7 | 7 | 6.68 | 1413660 |
1704345300 | 6.71 | -0.23 | -3.31 | 6.68 | 8.75 | 6.68 | 2618532 |
1704258900 | 6.94 | -0.23 | -3.21 | 7.03 | 7.075 | 6.93 | 1998695 |
1704172500 | 7.17 | 0 | 0.00 | 7.13 | 7.22 | 7.1 | 1311593 |
1703826900 | 7.17 | 0.01 | 0.14 | 7.19 | 7.25 | 6.5 | 1996479 |
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