Adocia (A89)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.485 | -9.15094339623 | 5.3 | 5.3 | 4.7 | 1238 | 4.88174475 | DE |
| 4 | -1.305 | -21.3235294118 | 6.12 | 6.36 | 4.7 | 1004 | 5.41781959 | DE |
| 12 | -4.165 | -46.3808463252 | 8.98 | 8.98 | 4.7 | 814 | 6.16444171 | DE |
| 26 | -1.135 | -19.0756302521 | 5.95 | 10.6 | 4.7 | 700 | 6.59044557 | DE |
| 52 | -5.405 | -52.8864970646 | 10.22 | 10.699999 | 4.7 | 731 | 7.33816795 | DE |
| 156 | -7.705 | -61.5415335463 | 12.52 | 12.56 | 4.7 | 778 | 8.15736922 | DE |
| 260 | -7.705 | -61.5415335463 | 12.52 | 12.56 | 4.7 | 778 | 8.15736922 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 4.7 | -0.3 | -6.00 | 5 | 5.01 | 4.7 | 976 |
| 1739827620 | 5 | -0.33 | -6.19 | 5.3 | 5.3 | 5 | 1500 |
| 1739568420 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1739482020 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1739395620 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1739309220 | 5.33 | -0.17 | -3.09 | 5.3499999 | 5.3499999 | 5.32 | 1198 |
| 1739222820 | 5.5 | 0.09 | 1.66 | 5.5 | 5.5 | 5.5 | 2375 |
| 1738963620 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1738877220 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1738790820 | 5.41 | -0.08 | -1.46 | 5.41 | 5.41 | 5.41 | 47 |
| 1738704420 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1738618020 | 5.49 | -0.64 | -10.44 | 5.74 | 5.74 | 5.49 | 2383 |
| 1738358820 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1738272420 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1738186020 | 6.13 | -0.15 | -2.39 | 6.36 | 6.36 | 6.13 | 200 |
| 1738099620 | 6.28 | 0.2 | 3.29 | 6.28 | 6.28 | 6.28 | 90 |
| 1738013220 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1737754020 | 6.08 | -0.04 | -0.65 | 6.09 | 6.09 | 6.0599999 | 1240 |
| 1737667620 | 6.12 | 0.12 | 2.00 | 6.12 | 6.12 | 6.12 | 35 |
| 1737581220 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737494820 | 6 | -0.1 | -1.64 | 6 | 6 | 6 | 300 |
| 1737408420 | 6.1 | -0.35 | -5.43 | 6.05 | 6.11 | 6.05 | 561 |
| 1737149220 | 6.45 | 0.41 | 6.79 | 6.49 | 6.69 | 6.45 | 763 |
| 1737062820 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1736976420 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1736890020 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1736803620 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1736544420 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1736458020 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1736371620 | 6.04 | 0.03 | 0.50 | 6.04 | 6.04 | 6.04 | 40 |
| 1736285220 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1736198820 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1735939620 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1735853220 | 6.01 | 0.03 | 0.50 | 5.95 | 6.01 | 5.94 | 317 |
| 1735594020 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1735334820 | 5.98 | 0.09 | 1.53 | 6 | 6 | 5.94 | 720 |
| 1734989220 | 5.89 | -0.4 | -6.36 | 5.75 | 5.89 | 5.75 | 1176 |
| 1734730020 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1734643620 | 6.29 | -0.07 | -1.10 | 6.29 | 6.29 | 6.29 | 180 |
| 1734557220 | 6.36 | -0.03 | -0.47 | 6.36 | 6.36 | 6.36 | 1073 |
| 1734470820 | 6.39 | -0.67 | -9.49 | 6.39 | 6.39 | 6.39 | 94 |
| 1734384420 | 7.06 | -0.25 | -3.42 | 7.06 | 7.06 | 7.06 | 15 |
| 1734125220 | 7.31 | 0.07 | 0.97 | 7.5 | 7.5 | 7.31 | 220 |
| 1734038820 | 7.24 | 0.43 | 6.31 | 7.2 | 7.24 | 7.2 | 160 |
| 1733952420 | 6.81 | -0.24 | -3.40 | 7.1 | 7.1 | 6.81 | 110 |
| 1733866020 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1733779620 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1733520420 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1733434020 | 7.05 | -0.29 | -3.95 | 6.84 | 7.05 | 6.82 | 5076 |
| 1733347620 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 0 |
| 1733261220 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 0 |
| 1733174820 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 0 |
| 1732915620 | 7.34 | -0.27 | -3.55 | 7.49 | 7.49 | 7.14 | 1030 |
| 1732829220 | 7.61 | -0.62 | -7.53 | 7.51 | 7.61 | 7.5 | 774 |
| 1732742820 | 8.23 | -0.7 | -7.84 | 8.98 | 8.98 | 8.23 | 140 |
| 1732656420 | 8.93 | 1.23 | 15.97 | 8.93 | 8.93 | 8.93 | 10 |
| 1732570020 | 7.7 | -0.62 | -7.45 | 8 | 8 | 7.7 | 224 |
| 1732258800 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1732172400 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1732086000 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1731999600 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
