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 | 0.19 | 3.24232081911 | 5.86 | 6.09 | 5.855 | 1944916 | 5.96247889 | CS |
4 | 0.12 | 2.02360876897 | 5.93 | 6.09 | 5.53 | 2322521 | 5.79943286 | CS |
12 | 0.34 | 5.95446584939 | 5.71 | 6.12 | 5.53 | 2105023 | 5.8168675 | CS |
26 | 1.36 | 28.9978678038 | 4.69 | 6.12 | 4.63 | 1737031 | 5.53441063 | CS |
52 | 1.96 | 47.9217603912 | 4.09 | 6.12 | 4.07 | 1608840 | 5.20323943 | CS |
156 | 1.34 | 28.4501061571 | 4.71 | 6.22 | 3.755 | 2480153 | 4.9285433 | CS |
260 | 1.27 | 26.5690376569 | 4.78 | 6.22 | 1.78 | 2371930 | 4.4214378 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 6.08 | 0.04 | 0.66 | 6.03 | 6.09 | 6.03 | 1796061 |
1711492800 | 6.04 | 0.05 | 0.83 | 6.09 | 6.09 | 6.03 | 1232672 |
1711406400 | 5.99 | 0.08 | 1.35 | 5.94 | 6.0199999 | 5.93 | 1991003 |
1711147200 | 5.91 | 0.04 | 0.68 | 5.94 | 5.97 | 5.9 | 1841777 |
1711060800 | 5.87 | 0.01 | 0.17 | 5.86 | 5.93 | 5.855 | 2863068 |
1710974400 | 5.86 | 0.05 | 0.86 | 5.76 | 5.88 | 5.75 | 1554183 |
1710888000 | 5.8099999 | 0.03 | 0.52 | 5.78 | 5.82 | 5.765 | 1152783 |
1710801600 | 5.78 | 0.02 | 0.35 | 5.75 | 5.8 | 5.73 | 1626570 |
1710542400 | 5.76 | -0.03 | -0.52 | 5.7699999 | 5.82 | 5.75 | 1896487 |
1710456000 | 5.79 | -0.04 | -0.69 | 5.83 | 5.845 | 5.7699999 | 1622700 |
1710369600 | 5.83 | 0.02 | 0.34 | 5.83 | 5.86 | 5.8208 | 1010815 |
1710283200 | 5.8099999 | 0.01 | 0.17 | 5.79 | 5.82 | 5.765 | 1735457 |
1710196800 | 5.8 | 0 | 0.00 | 5.8 | 5.815 | 5.76 | 1289116 |
1709941200 | 5.8 | -0.07 | -1.19 | 5.85 | 5.85 | 5.79 | 2553881 |
1709854800 | 5.87 | 0.09 | 1.56 | 5.8099999 | 5.88 | 5.8 | 2626038 |
1709768400 | 5.78 | 0.11 | 1.94 | 5.74 | 5.8 | 5.735 | 2940895 |
1709682000 | 5.67 | 0.12 | 2.16 | 5.6 | 5.72 | 5.59 | 2074975 |
1709595600 | 5.55 | -0.03 | -0.54 | 5.54 | 5.59 | 5.53 | 2895021 |
1709336400 | 5.58 | -0.34 | -5.74 | 5.7 | 5.705 | 5.57 | 6432753 |
1709250000 | 5.92 | 0.03 | 0.51 | 5.93 | 5.96 | 5.91 | 5387792 |
1709163600 | 5.89 | 0.08 | 1.38 | 5.88 | 5.93 | 5.87 | 4588513 |
1709077200 | 5.8099999 | 0.02 | 0.35 | 5.8 | 5.84 | 5.795 | 2364262 |
1708990800 | 5.79 | -0.03 | -0.52 | 5.8 | 5.82 | 5.7699999 | 1761315 |
1708731600 | 5.82 | 0 | 0.00 | 5.75 | 5.83 | 5.745 | 1537509 |
1708645200 | 5.82 | -0.02 | -0.34 | 5.84 | 5.87 | 5.82 | 2474500 |
1708558800 | 5.84 | 0.08 | 1.39 | 5.8099999 | 5.85 | 5.78 | 2664319 |
1708472400 | 5.76 | 0.06 | 1.05 | 5.75 | 5.79 | 5.74 | 2251759 |
1708126800 | 5.7 | -0.09 | -1.55 | 5.7699999 | 5.78 | 5.7 | 2139131 |
1708040400 | 5.79 | 0.06 | 1.05 | 5.71 | 5.8 | 5.705 | 2585404 |
1707954000 | 5.73 | 0.06 | 1.06 | 5.72 | 5.75 | 5.71 | 3169919 |
1707867600 | 5.67 | -0.14 | -2.41 | 5.75 | 5.76 | 5.65 | 2547079 |
1707781200 | 5.8099999 | 0.02 | 0.35 | 5.79 | 5.82 | 5.785 | 1179510 |
1707522000 | 5.79 | 0 | 0.00 | 5.7699999 | 5.79 | 5.73 | 2218451 |
1707435600 | 5.79 | -0.01 | -0.17 | 5.8 | 5.83 | 5.78 | 880337 |
1707349200 | 5.8 | 0.01 | 0.17 | 5.79 | 5.8099999 | 5.765 | 1111502 |
1707262800 | 5.79 | 0.01 | 0.17 | 5.7699999 | 5.8 | 5.76 | 969650 |
1707176400 | 5.78 | -0.03 | -0.52 | 5.75 | 5.8 | 5.72 | 1738165 |
1706917200 | 5.8099999 | -0.02 | -0.34 | 5.75 | 5.82 | 5.75 | 2488526 |
1706830800 | 5.83 | 0.05 | 0.87 | 5.84 | 5.845 | 5.75 | 3340326 |
1706744400 | 5.78 | -0.08 | -1.37 | 5.92 | 5.9399 | 5.7699999 | 2787084 |
1706658000 | 5.86 | -0.05 | -0.85 | 5.86 | 5.89 | 5.85 | 2910476 |
1706571600 | 5.91 | -0.1 | -1.66 | 5.96 | 5.97 | 5.89 | 2334278 |
1706312400 | 6.01 | 0 | 0.00 | 5.99 | 6.0199999 | 5.98 | 3004944 |
1706226000 | 6.01 | -0.07 | -1.15 | 6.05 | 6.0599999 | 5.9701 | 1402056 |
1706139600 | 6.08 | 0.11 | 1.84 | 6.09 | 6.12 | 6.08 | 1344758 |
1706053200 | 5.97 | -0.03 | -0.50 | 5.99 | 6 | 5.94 | 1401825 |
1705966800 | 6 | 0.09 | 1.52 | 5.98 | 6.03 | 5.98 | 2232198 |
1705707600 | 5.91 | 0.05 | 0.85 | 5.84 | 5.92 | 5.825 | 2755688 |
1705621200 | 5.86 | 0.04 | 0.69 | 5.85 | 5.88 | 5.8099999 | 1859524 |
1705534800 | 5.82 | 0.03 | 0.52 | 5.79 | 5.8385 | 5.7801 | 1807138 |
1705448400 | 5.79 | 0.01 | 0.17 | 5.79 | 5.8199 | 5.76 | 1670777 |
1705102800 | 5.78 | 0.08 | 1.40 | 5.78 | 5.8099999 | 5.75 | 1836856 |
1705016400 | 5.7 | -0.03 | -0.52 | 5.73 | 5.75 | 5.66 | 1137909 |
1704930000 | 5.73 | 0.02 | 0.35 | 5.71 | 5.74 | 5.695 | 844120 |
1704843600 | 5.71 | -0.09 | -1.55 | 5.75 | 5.75 | 5.7 | 1132368 |
1704757200 | 5.8 | 0.08 | 1.40 | 5.7699999 | 5.8 | 5.76 | 1185705 |
1704498000 | 5.72 | 0.03 | 0.53 | 5.69 | 5.76 | 5.68 | 1102550 |
1704411600 | 5.69 | 0.03 | 0.53 | 5.71 | 5.75 | 5.6849999 | 948747 |
1704325200 | 5.66 | -0.07 | -1.22 | 5.67 | 5.7 | 5.64 | 1612835 |
1704238800 | 5.73 | -0.03 | -0.52 | 5.7699999 | 5.7899 | 5.72 | 3481255 |
1703893200 | 5.76 | -0.02 | -0.35 | 5.8 | 5.8 | 5.76 | 546898 |
1703806800 | 5.78 | -0.03 | -0.52 | 5.78 | 5.82 | 5.7699999 | 591693 |
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