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 | 0.4774 | 8.68 | 5.5 | 6.16 | 4.44 | 5693635 | 5.16683992 | CS |
4 | -0.4926 | -7.61360123648 | 6.47 | 6.52 | 4.44 | 5007763 | 5.56308562 | CS |
12 | -6.1526 | -50.7221764221 | 12.13 | 12.18 | 4.44 | 6328387 | 6.7077333 | CS |
26 | -12.3926 | -67.4610778443 | 18.37 | 20.37 | 4.44 | 4627039 | 9.33055197 | CS |
52 | -22.5626 | -79.0560616678 | 28.54 | 28.99 | 4.44 | 3824361 | 13.92418978 | CS |
156 | -22.2726 | -78.8410619469 | 28.25 | 44.83 | 4.44 | 2480996 | 18.29370306 | CS |
260 | -22.2726 | -78.8410619469 | 28.25 | 44.83 | 4.44 | 2480996 | 18.29370306 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 6.1 | 0.37 | 6.46 | 5.73 | 6.16 | 5.65 | 4747876 |
1711579200 | 5.73 | 0.74 | 14.83 | 5.08 | 5.76 | 5.0599999 | 6461248 |
1711492800 | 4.99 | 0.23 | 4.83 | 4.79 | 5.005 | 4.705 | 6008372 |
1711406400 | 4.76 | -0.13 | -2.66 | 4.89 | 4.91 | 4.44 | 7142871 |
1711147200 | 4.89 | -0.54 | -9.94 | 5.44 | 5.45 | 4.88 | 3704915 |
1711060800 | 5.43 | -0.08 | -1.45 | 5.5 | 5.72 | 5.4 | 5150768 |
1710974400 | 5.51 | 0.05 | 0.92 | 5.44 | 5.55 | 5.2 | 2798383 |
1710888000 | 5.46 | 0.06 | 1.11 | 5.47 | 5.765 | 5.39 | 4858732 |
1710801600 | 5.4 | 0.08 | 1.50 | 5.3099999 | 5.46 | 5.15 | 3294000 |
1710542400 | 5.32 | 0.09 | 1.72 | 5.22 | 5.35 | 5.14 | 4853467 |
1710456000 | 5.23 | -0.07 | -1.32 | 5.3 | 5.3 | 5.095 | 5613711 |
1710369600 | 5.3 | -0.47 | -8.15 | 5.73 | 5.83 | 5.3 | 6466480 |
1710283200 | 5.7699999 | -0.19 | -3.19 | 5.96 | 6.01 | 5.731 | 8442733 |
1710196800 | 5.96 | 0.04 | 0.68 | 5.92 | 6.09 | 5.86 | 3206301 |
1709941200 | 5.92 | -0.01 | -0.17 | 5.99 | 6.17 | 5.84 | 3272130 |
1709854800 | 5.93 | 0.15 | 2.60 | 5.8 | 6.04 | 5.69 | 3555674 |
1709768400 | 5.78 | -0.2 | -3.34 | 5.91 | 5.995 | 5.665 | 3493669 |
1709682000 | 5.98 | -0.07 | -1.16 | 5.98 | 6.26 | 5.965 | 3146773 |
1709595600 | 6.05 | 0.01 | 0.17 | 6.0599999 | 6.15 | 5.925 | 3558273 |
1709336400 | 6.04 | -0.09 | -1.47 | 6.09 | 6.14 | 5.73 | 7038755 |
1709250000 | 6.13 | -0.23 | -3.62 | 6.47 | 6.5199999 | 5.79 | 8065081 |
1709163600 | 6.36 | -0.12 | -1.85 | 6.12 | 7.1096 | 5.97 | 11166602 |
1709077200 | 6.48 | 0.31 | 5.02 | 6.34 | 6.725 | 6.25 | 8157622 |
1708990800 | 6.17 | -0.1 | -1.59 | 5.9 | 6.62 | 5.75 | 5796585 |
1708731600 | 6.2699999 | 0.14 | 2.28 | 6.09 | 6.49 | 6.0599999 | 4436191 |
1708645200 | 6.13 | -0.28 | -4.37 | 6.44 | 6.5199999 | 6.095 | 5999620 |
1708558800 | 6.41 | -0.38 | -5.60 | 6.74 | 6.87 | 6.38 | 4449110 |
1708472400 | 6.79 | -0.32 | -4.50 | 7.05 | 7.11 | 6.765 | 2929446 |
1708126800 | 7.11 | -0.15 | -2.07 | 7.17 | 7.3 | 7.08 | 2436320 |
1708040400 | 7.26 | 0.1 | 1.40 | 7.26 | 7.43 | 7.09 | 2954158 |
1707954000 | 7.16 | 0.16 | 2.29 | 7.05 | 7.22 | 7.01 | 3203709 |
1707867600 | 7 | -0.45 | -6.04 | 7.17 | 7.24 | 6.89 | 4522615 |
1707781200 | 7.45 | 0.63 | 9.24 | 6.89 | 7.52 | 6.885 | 6172625 |
1707522000 | 6.82 | -0.27 | -3.81 | 7.12 | 7.38 | 6.75 | 4818333 |
1707435600 | 7.09 | 0.54 | 8.24 | 6.5599999 | 7.1 | 6.47 | 7563557 |
1707349200 | 6.55 | 0.63 | 10.64 | 5.91 | 6.5599999 | 5.85 | 6793110 |
1707262800 | 5.92 | 0.11 | 1.89 | 5.82 | 5.995 | 5.74 | 4738738 |
1707176400 | 5.8099999 | -0.27 | -4.44 | 6.04 | 6.07 | 5.775 | 5918272 |
1706917200 | 6.08 | 0.07 | 1.16 | 5.99 | 6.15 | 5.8 | 4306216 |
1706830800 | 6.01 | 0.12 | 2.04 | 5.84 | 6.155 | 5.75 | 5173712 |
1706744400 | 5.89 | 0.18 | 3.15 | 5.72 | 5.98 | 5.63 | 8223076 |
1706658000 | 5.71 | -0.25 | -4.19 | 5.99 | 6 | 5.7 | 5290914 |
1706571600 | 5.96 | 0.14 | 2.41 | 5.8099999 | 6.058 | 5.6571 | 7232956 |
1706312400 | 5.82 | 0.02 | 0.34 | 5.85 | 5.985 | 5.71 | 6312068 |
1706226000 | 5.8 | -0.71 | -10.91 | 6.3099999 | 6.35 | 5.795 | 10988388 |
1706139600 | 6.51 | 0.01 | 0.15 | 6.59 | 6.8 | 6.47 | 3368410 |
1706053200 | 6.5 | -0.22 | -3.27 | 6.85 | 6.94 | 6.44 | 7496170 |
1705966800 | 6.72 | 0.35 | 5.49 | 6.4 | 6.73 | 6.245 | 7630768 |
1705707600 | 6.37 | -0.36 | -5.35 | 6.76 | 6.87 | 6.36 | 7058109 |
1705621200 | 6.73 | -0.53 | -7.30 | 7.21 | 7.2134 | 6.58 | 6873017 |
1705534800 | 7.26 | -0.23 | -3.07 | 7.38 | 7.47 | 7.13 | 4121099 |
1705448400 | 7.49 | 0.11 | 1.49 | 7.3 | 7.535 | 7 | 6792459 |
1705102800 | 7.38 | -0.56 | -7.05 | 7.76 | 7.94 | 7.31 | 5356902 |
1705016400 | 7.94 | -0.04 | -0.50 | 7.97 | 8.2 | 7.67 | 7032591 |
1704930000 | 7.98 | -0.46 | -5.45 | 8.47 | 8.53 | 7.835 | 8342659 |
1704843600 | 8.44 | -0.74 | -8.06 | 9.11 | 9.3 | 8.42 | 9053645 |
1704757200 | 9.18 | 0.55 | 6.37 | 8.38 | 9.26 | 8.26 | 13471798 |
1704498000 | 8.63 | -3.45 | -28.56 | 7.73 | 8.82 | 7.59 | 36879219 |
1704411600 | 12.08 | -0.03 | -0.25 | 12.13 | 12.18 | 11.915 | 3721407 |
1704325200 | 12.11 | -0.82 | -6.34 | 12.62 | 12.87 | 11.92 | 3562849 |
1704238800 | 12.93 | 0.38 | 3.03 | 12.43 | 13.28 | 12.37 | 3435718 |
1703893200 | 12.55 | 0.02 | 0.16 | 12.41 | 12.765 | 12.37 | 2121814 |
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