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 | 0.1199 | 6.31052631579 | 1.9 | 2 | 1.86 | 368260 | 1.89824647 | CS |
4 | 0.0899 | 4.65803108808 | 1.93 | 2.02 | 1.76 | 299702 | 1.88157295 | CS |
12 | 0.4999 | 32.8881578947 | 1.52 | 2.1 | 1.47 | 324546 | 1.84023819 | CS |
26 | 0.3899 | 23.9202453988 | 1.63 | 2.1 | 1.41 | 276994 | 1.72860121 | CS |
52 | 0.0599 | 3.05612244898 | 1.96 | 2.1 | 1.41 | 216973 | 1.75443666 | CS |
156 | -1.4601 | -41.9568965517 | 3.48 | 3.64 | 1.41 | 163583 | 2.04327559 | CS |
260 | 0.8199 | 68.325 | 1.2 | 3.81 | 1.1 | 182943 | 2.22857678 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1715985000 | 2 | 0.11 | 5.82 | 1.9 | 2 | 1.89 | 971990 |
1715898600 | 1.89 | -0.01 | -0.26 | 1.91 | 1.91 | 1.89 | 198586 |
1715812200 | 1.895 | 0.01 | 0.26 | 1.9 | 1.91 | 1.86 | 704234 |
1715725800 | 1.89 | 0 | 0.27 | 1.94 | 1.94 | 1.88 | 234139 |
1715639400 | 1.885 | -0.04 | -1.82 | 1.95 | 1.95 | 1.8601 | 270490 |
1715380200 | 1.92 | 0.02 | 1.05 | 1.9 | 1.95 | 1.9 | 433850 |
1715293800 | 1.9 | 0.03 | 1.60 | 1.87 | 1.905 | 1.87 | 247521 |
1715207400 | 1.87 | 0.04 | 2.19 | 1.83 | 1.88 | 1.83 | 102806 |
1715121000 | 1.83 | -0.08 | -4.19 | 1.88 | 1.9 | 1.83 | 255933 |
1715034600 | 1.91 | 0.07 | 3.52 | 1.88 | 1.92 | 1.86 | 253718 |
1714775400 | 1.845 | 0.02 | 1.37 | 1.84 | 1.8599 | 1.81 | 295006 |
1714689000 | 1.82 | 0.02 | 1.11 | 1.78 | 1.86 | 1.76 | 396835 |
1714602600 | 1.8 | -0.05 | -2.70 | 1.87 | 1.89 | 1.8 | 386874 |
1714516200 | 1.85 | -0.08 | -4.15 | 1.9 | 1.92 | 1.82 | 515165 |
1714429800 | 1.93 | 0.01 | 0.52 | 2.02 | 2.02 | 1.91 | 179530 |
1714170600 | 1.92 | 0.01 | 0.52 | 1.92 | 1.93 | 1.9 | 95434 |
1714084200 | 1.91 | 0.01 | 0.53 | 1.86 | 1.92 | 1.86 | 316926 |
1713997800 | 1.9 | 0.01 | 0.53 | 1.89 | 1.9 | 1.88 | 220234 |
1713911400 | 1.89 | -0.04 | -2.07 | 1.92 | 1.92 | 1.88 | 376611 |
1713825000 | 1.93 | -0.01 | -0.52 | 1.92 | 1.95 | 1.9 | 344715 |
1713565800 | 1.94 | -0.01 | -0.51 | 1.93 | 1.97 | 1.93 | 165431 |
1713479400 | 1.95 | 0.02 | 1.04 | 1.95 | 1.96 | 1.93 | 197305 |
1713393000 | 1.93 | 0.01 | 0.52 | 1.94 | 1.965 | 1.88 | 501724 |
1713306600 | 1.92 | -0.09 | -4.48 | 1.96 | 1.975 | 1.9 | 419069 |
1713220200 | 2.0099999 | 0.09 | 4.69 | 1.95 | 2.0099999 | 1.89 | 591305 |
1712961000 | 1.92 | -0.13 | -6.34 | 2.05 | 2.1 | 1.8907 | 927597 |
1712874600 | 2.05 | 0.09 | 4.59 | 1.97 | 2.075 | 1.965 | 744651 |
1712788200 | 1.96 | 0 | 0.00 | 1.95 | 1.97 | 1.89 | 314056 |
1712701800 | 1.96 | 0.04 | 2.08 | 1.95 | 1.98 | 1.93 | 498250 |
1712615400 | 1.92 | -0.03 | -1.54 | 1.96 | 1.98 | 1.875 | 659839 |
1712356200 | 1.95 | 0.08 | 4.28 | 1.89 | 1.98 | 1.87 | 692553 |
1712269800 | 1.87 | -0.02 | -1.06 | 1.87 | 1.905 | 1.86 | 419112 |
1712183400 | 1.89 | 0.06 | 3.28 | 1.83 | 1.89 | 1.825 | 333168 |
1712097000 | 1.83 | -0.02 | -1.08 | 1.85 | 1.87 | 1.825 | 328920 |
1712010600 | 1.85 | 0.13 | 7.56 | 1.76 | 1.85 | 1.75 | 510827 |
1711665000 | 1.72 | -0.01 | -0.58 | 1.74 | 1.76 | 1.7 | 390714 |
1711578600 | 1.73 | 0 | 0.00 | 1.72 | 1.745 | 1.71 | 152992 |
1711492200 | 1.73 | 0.01 | 0.58 | 1.75 | 1.8 | 1.705 | 178616 |
1711405800 | 1.72 | 0.03 | 1.71 | 1.7 | 1.74 | 1.7 | 218142 |
1711146600 | 1.691 | -0.03 | -1.69 | 1.72 | 1.74 | 1.69 | 161288 |
1711060200 | 1.72 | -0.05 | -2.82 | 1.78 | 1.785 | 1.695 | 329466 |
1710973800 | 1.77 | 0.07 | 4.06 | 1.69 | 1.77 | 1.67 | 254339 |
1710887400 | 1.701 | -0.01 | -0.53 | 1.71 | 1.73 | 1.695 | 98939 |
1710801000 | 1.71 | -0.02 | -1.16 | 1.74 | 1.745 | 1.69 | 137993 |
1710541800 | 1.73 | 0.06 | 3.59 | 1.67 | 1.73 | 1.65 | 201901 |
1710455400 | 1.67 | -0.05 | -2.91 | 1.72 | 1.7301 | 1.65 | 224524 |
1710369000 | 1.72 | -0.01 | -0.58 | 1.71 | 1.77 | 1.71 | 292170 |
1710282600 | 1.73 | -0.06 | -3.35 | 1.78 | 1.79 | 1.705 | 175357 |
1710196200 | 1.79 | 0.06 | 3.47 | 1.75 | 1.805 | 1.73 | 364933 |
1709940600 | 1.73 | 0.02 | 1.17 | 1.72 | 1.75 | 1.72 | 202779 |
1709854200 | 1.71 | -0.02 | -1.16 | 1.73 | 1.73 | 1.7054 | 144183 |
1709767800 | 1.73 | 0.06 | 3.61 | 1.7 | 1.73 | 1.68 | 248463 |
1709681400 | 1.6697 | -0.05 | -2.92 | 1.72 | 1.73 | 1.65 | 293066 |
1709595000 | 1.72 | 0.09 | 5.52 | 1.65 | 1.75 | 1.65 | 625719 |
1709335800 | 1.6299999 | 0.14 | 9.40 | 1.53 | 1.6299999 | 1.51 | 549828 |
1709249400 | 1.49 | 0.02 | 1.36 | 1.5 | 1.52 | 1.48 | 196419 |
1709163000 | 1.47 | -0.03 | -1.67 | 1.5 | 1.53 | 1.47 | 97010 |
1709076600 | 1.495 | 0.01 | 0.34 | 1.5 | 1.5199 | 1.4708 | 121049 |
1708990200 | 1.49 | -0.01 | -0.67 | 1.5 | 1.53 | 1.48 | 178117 |
1708731000 | 1.5 | -0.03 | -1.96 | 1.52 | 1.53 | 1.5 | 177808 |
1708644600 | 1.53 | 0.03 | 2.00 | 1.51 | 1.53 | 1.48 | 202122 |
1708558200 | 1.5 | 0.03 | 2.04 | 1.48 | 1.5 | 1.47 | 220406 |
1708471800 | 1.47 | -0.02 | -1.34 | 1.48 | 1.51 | 1.47 | 245807 |
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