UP Fintech Holding Ltd Historical Data - 1M5 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
UP Fintech Holding Ltd (1M5)
UP Fintech Holding Ltd (1M5) Historical

UP Fintech Holding Ltd (1M5)

4.16

-0.08

(-1.89%)

Closed July 13 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0600001	1.46341710886	4.0999999	4.26	4.08	857	4.11468648	DE
4	0.0600001	1.46341710886	4.0999999	4.26	3.88	691	4.10007436	DE
12	1	31.6455696203	3.16	4.5199999	3.12	1130	3.8965244	DE
26	0.94	29.1925465839	3.22	4.5599999	2.98	1106	3.71071862	DE
52	-0.42	-9.17030567686	4.58	5.3499999	2.98	1039	4.00537963	DE
156	-0.42	-9.17030567686	4.58	5.3499999	2.98	1039	4.00537963	DE
260	-0.42	-9.17030567686	4.58	5.3499999	2.98	1039	4.00537963	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720815960	4.24	0	0.00	4.24	4.24	4.24	0
1720729560	4.24	-0.02	-0.47	4.24	4.24	4.24	34
1720643220	4.26	0.18	4.41	4.26	4.26	4.26	575
1720556760	4.08	-0.02	-0.49	4.08	4.08	4.08	2320
1720470420	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1720211220	4.0999999	0.22	5.67	4.0999999	4.0999999	4.0999999	500
1720124820	3.88	0	0.00	3.88	3.88	3.88	0
1720038420	3.88	0	0.00	3.88	3.88	3.88	0
1719952020	3.88	-0.04	-1.02	3.88	3.88	3.88	80
1719865620	3.92	0	0.00	3.92	3.92	3.92	0
1719606420	3.92	-0.18	-4.39	3.9	3.92	3.9	180
1719520020	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1719433620	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1719347220	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1719260820	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1719001620	4.0999999	-0.14	-3.30	4.0999999	4.0999999	4.0999999	1150
1718915220	4.24	0	0.00	4.24	4.24	4.24	0
1718828820	4.24	0	0.00	4.24	4.24	4.24	0
1718742420	4.24	0	0.00	4.24	4.24	4.24	0
1718656020	4.24	0	0.00	4.24	4.24	4.24	0
1718396820	4.24	0	0.00	4.24	4.24	4.24	0
1718310420	4.24	-0.28	-6.19	4.24	4.24	4.24	250
1718224020	4.5199999	0.12	2.73	4.5199999	4.5199999	4.5199999	2699
1718137620	4.4	-0.04	-0.90	4.3	4.4	4.3	1550
1718051220	4.44	0.18	4.23	4.44	4.44	4.44	5
1717792020	4.26	0.36	9.23	4.3	4.3	4.26	2900
1717705620	3.9	0	0.00	3.9	3.9	3.9	0
1717619220	3.9	0	0.00	3.9	3.9	3.9	0
1717532820	3.9	0	0.00	3.9	3.9	3.9	0
1717446420	3.9	0	0.00	3.9	3.9	3.9	0
1717187220	3.9	-0.04	-1.02	3.8	3.9	3.8	1150
1717100820	3.94	0	0.00	3.94	3.94	3.94	0
1717014420	3.94	0	0.00	3.94	3.94	3.94	0
1716928020	3.94	0.2	5.35	3.8	3.94	3.8	4575
1716841560	3.74	-0.48	-11.37	3.74	3.74	3.74	300
1716582420	4.22	0	0.00	4.22	4.22	4.22	0
1716496020	4.22	0	0.00	4.22	4.22	4.22	0
1716409620	4.22	0	0.00	4.22	4.22	4.22	0
1716323220	4.22	0	0.00	4.22	4.22	4.22	0
1716236820	4.22	0	0.00	4.22	4.22	4.22	0
1715977620	4.22	0.12	2.93	4.1399999	4.22	4.1399999	850
1715891220	4.0999999	0.1	2.50	4.0999999	4.0999999	4.0999999	600
1715804820	4	0.1	2.56	4	4	4	150
1715718420	3.9	0.04	1.04	3.9	3.9	3.9	920
1715631960	3.86	0.3	8.43	3.54	3.86	3.54	438
1715372820	3.56	0	0.00	3.56	3.56	3.56	0
1715286420	3.56	0	0.00	3.56	3.56	3.56	0
1715200020	3.56	-0.06	-1.66	3.56	3.56	3.56	40
1715113620	3.62	-0.06	-1.63	3.62	3.62	3.62	1322
1715027220	3.68	0	0.00	3.68	3.68	3.68	60
1714768020	3.68	0.2	5.75	3.68	3.68	3.68	1400
1714681560	3.48	0.28	8.75	3.48	3.48	3.48	200
1714508820	3.2	0	0.00	3.2	3.2	3.2	0
1714422420	3.2	0	0.00	3.2	3.2	3.2	0
1714163220	3.2	0.04	1.27	3.12	3.2	3.12	6102
1714076760	3.16	0	0.00	3.16	3.16	3.16	0
1713990360	3.16	0	0.00	3.16	3.16	3.16	0
1713903960	3.16	0.14	4.64	3.16	3.16	3.16	160
1713817620	3.02	0	0.00	3.02	3.02	3.02	0
1713558420	3.02	0	0.00	3.02	3.02	3.02	0
1713472020	3.02	0.04	1.34	3.02	3.02	3.02	1900
1713385620	2.98	0	0.00	2.98	2.98	2.98	0
1713299220	2.98	-0.02	-0.67	2.98	2.98	2.98	1500
1713212820	3	-0.14	-4.46	3	3	3	275

Delayed Upgrade Clock

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