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 | 0.12 | 2.28571428571 | 5.25 | 5.44 | 5.23 | 1956411 | 5.34315633 | DE |
4 | 0.22 | 4.27184466019 | 5.15 | 5.44 | 5.06 | 2075425 | 5.30228575 | DE |
12 | 0 | 0 | 5.37 | 5.625 | 5.06 | 2507949 | 5.36405215 | DE |
26 | 0.07 | 1.32075471698 | 5.3 | 6.07 | 5.06 | 2454241 | 5.51855972 | DE |
52 | -1.14 | -17.5115207373 | 6.51 | 6.74 | 5.06 | 2506642 | 5.82759111 | DE |
156 | -0.71 | -11.6776315789 | 6.08 | 8.35 | 5.06 | 2902977 | 6.47680309 | DE |
260 | -1.82 | -25.3129346314 | 7.19 | 8.58 | 3.51 | 2963490 | 6.59794652 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713852900 | 5.34 | -0.07 | -1.29 | 5.43 | 5.45 | 5.34 | 1689945 |
1713766500 | 5.41 | 0.02 | 0.37 | 5.37 | 5.42 | 5.35 | 819561 |
1713507300 | 5.39 | -0.03 | -0.55 | 5.39 | 5.41 | 5.335 | 1743690 |
1713420900 | 5.42 | 0.15 | 2.85 | 5.29 | 5.44 | 5.28 | 1852596 |
1713334500 | 5.2699999 | -0.04 | -0.75 | 5.3 | 5.3 | 5.26 | 2522495 |
1713248100 | 5.3099999 | 0.05 | 0.95 | 5.25 | 5.315 | 5.23 | 2843714 |
1713161700 | 5.26 | -0.07 | -1.31 | 5.3 | 5.33 | 5.225 | 1470524 |
1712902500 | 5.33 | 0 | 0.00 | 5.3099999 | 5.35 | 5.29 | 1922356 |
1712816100 | 5.33 | -0.03 | -0.47 | 5.29 | 5.4 | 5.29 | 1733368 |
1712729700 | 5.355 | -0.01 | -0.09 | 5.38 | 5.42 | 5.34 | 1339947 |
1712643300 | 5.36 | 0.05 | 0.94 | 5.32 | 5.41 | 5.3099999 | 1487818 |
1712556900 | 5.3099999 | -0.01 | -0.19 | 5.34 | 5.34 | 5.255 | 2387694 |
1712294100 | 5.32 | -0.01 | -0.19 | 5.3 | 5.355 | 5.2699999 | 1446671 |
1712207700 | 5.33 | 0.09 | 1.72 | 5.29 | 5.35 | 5.26 | 1992232 |
1712121300 | 5.24 | -0.07 | -1.32 | 5.2699999 | 5.28 | 5.21 | 2694952 |
1712034900 | 5.3099999 | -0.03 | -0.56 | 5.3 | 5.34 | 5.24 | 2965388 |
1711602900 | 5.34 | 0.22 | 4.20 | 5.13 | 5.35 | 5.1 | 4868835 |
1711516500 | 5.125 | 0.04 | 0.89 | 5.07 | 5.13 | 5.0599999 | 1787484 |
1711430100 | 5.08 | -0.25 | -4.69 | 5.15 | 5.16 | 5.07 | 1790586 |
1711343700 | 5.33 | 0 | 0.00 | 5.32 | 5.35 | 5.3 | 1407490 |
1711084500 | 5.33 | -0.03 | -0.56 | 5.33 | 5.35 | 5.265 | 1673443 |
1710998100 | 5.36 | 0.07 | 1.23 | 5.3 | 5.38 | 5.29 | 3348506 |
1710911700 | 5.295 | 0 | 0.09 | 5.3 | 5.33 | 5.26 | 1507834 |
1710825300 | 5.29 | 0.07 | 1.34 | 5.22 | 5.3 | 5.18 | 1978837 |
1710738900 | 5.22 | -0.02 | -0.38 | 5.22 | 5.26 | 5.2 | 1129741 |
1710479700 | 5.24 | -0.04 | -0.76 | 5.26 | 5.2699999 | 5.21 | 5060665 |
1710393300 | 5.28 | 0.04 | 0.76 | 5.25 | 5.33 | 5.2 | 1491078 |
1710306900 | 5.24 | -0.04 | -0.76 | 5.29 | 5.3 | 5.21 | 1330321 |
1710220500 | 5.28 | -0.06 | -1.12 | 5.3099999 | 5.33 | 5.25 | 1436579 |
1710134100 | 5.34 | -0.08 | -1.39 | 5.37 | 5.4 | 5.3099999 | 1456595 |
1709874900 | 5.415 | 0.04 | 0.84 | 5.42 | 5.46 | 5.35 | 4056505 |
1709788500 | 5.37 | 0.04 | 0.75 | 5.33 | 5.4 | 5.295 | 2918936 |
1709702100 | 5.33 | 0.05 | 0.95 | 5.24 | 5.33 | 5.19 | 5624827 |
1709615700 | 5.28 | -0.09 | -1.68 | 5.38 | 5.4 | 5.18 | 4786852 |
1709529300 | 5.37 | -0.01 | -0.19 | 5.42 | 5.42 | 5.25 | 2717942 |
1709270100 | 5.38 | -0.03 | -0.55 | 5.4 | 5.425 | 5.35 | 1987867 |
1709183700 | 5.41 | -0.03 | -0.55 | 5.5199999 | 5.54 | 5.41 | 5974383 |
1709097300 | 5.44 | 0.01 | 0.18 | 5.42 | 5.45 | 5.4 | 2219593 |
1709010900 | 5.43 | -0.01 | -0.18 | 5.48 | 5.49 | 5.41 | 1323815 |
1708924500 | 5.44 | -0.07 | -1.27 | 5.54 | 5.5599999 | 5.41 | 2364433 |
1708665300 | 5.51 | -0.02 | -0.36 | 5.48 | 5.515 | 5.46 | 1957215 |
1708578900 | 5.53 | 0.18 | 3.36 | 5.37 | 5.53 | 5.32 | 2376555 |
1708492500 | 5.35 | -0.06 | -1.11 | 5.38 | 5.3949999 | 5.3099999 | 3079635 |
1708406100 | 5.41 | 0.02 | 0.37 | 5.4 | 5.425 | 5.375 | 1958222 |
1708319700 | 5.39 | 0.04 | 0.75 | 5.35 | 5.4 | 5.3 | 3537377 |
1708060500 | 5.35 | 0.06 | 1.13 | 5.37 | 5.38 | 5.3099999 | 2239046 |
1707974100 | 5.29 | -0.01 | -0.19 | 5.26 | 5.41 | 5.26 | 1770448 |
1707887700 | 5.3 | -0.17 | -3.11 | 5.4 | 5.43 | 5.28 | 2024131 |
1707801300 | 5.47 | -0.02 | -0.36 | 5.5 | 5.5199999 | 5.45 | 1565488 |
1707714900 | 5.49 | 0.07 | 1.29 | 5.42 | 5.515 | 5.41 | 1509104 |
1707455700 | 5.42 | -0.04 | -0.64 | 5.43 | 5.45 | 5.4 | 5803505 |
1707369300 | 5.455 | -0.04 | -0.64 | 5.48 | 5.5199999 | 5.44 | 1544005 |
1707282900 | 5.49 | -0.03 | -0.54 | 5.53 | 5.53 | 5.47 | 2603366 |
1707196500 | 5.5199999 | 0 | 0.00 | 5.49 | 5.53 | 5.46 | 2155246 |
1707110100 | 5.5199999 | 0.06 | 1.10 | 5.43 | 5.54 | 5.425 | 2662517 |
1706850900 | 5.46 | 0.1 | 1.87 | 5.39 | 5.495 | 5.37 | 2914396 |
1706764500 | 5.36 | -0.06 | -1.11 | 5.55 | 5.625 | 5.35 | 3542764 |
1706678100 | 5.42 | -0.07 | -1.28 | 5.44 | 5.465 | 5.41 | 5455428 |
1706591700 | 5.49 | 0.13 | 2.43 | 5.37 | 5.5 | 5.37 | 3176166 |
1706505300 | 5.36 | -0.01 | -0.19 | 5.4 | 5.4 | 5.35 | 2825691 |
1706159700 | 5.37 | -0.01 | -0.19 | 5.37 | 5.38 | 5.34 | 1976897 |
1706073300 | 5.38 | 0.03 | 0.56 | 5.4 | 5.425 | 5.36 | 2271332 |
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