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 | -0.07 | -1.34099616858 | 5.22 | 5.75 | 5.05 | 1256640 | 5.35679267 | CS |
4 | 1.03 | 25 | 4.12 | 5.75 | 3.705 | 1042982 | 4.96448512 | CS |
12 | 1.18 | 29.7229219144 | 3.97 | 5.75 | 3.655 | 591297 | 4.64010856 | CS |
26 | 0.72 | 16.2528216704 | 4.43 | 5.75 | 3.51 | 503388 | 4.3911053 | CS |
52 | 3.95 | 329.166666667 | 1.2 | 6.49 | 1.123 | 3780681 | 3.713544 | CS |
156 | -37.35 | -87.8823529412 | 42.5 | 53.7 | 1.008 | 1920181 | 8.14231494 | CS |
260 | -65.65 | -92.7259887006 | 70.8 | 99 | 1.008 | 1415296 | 15.31262221 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665300 | 5.15 | 0.09 | 1.78 | 5.09 | 5.24 | 5.0519999 | 1831278 |
1711578900 | 5.0599999 | -0.22 | -4.08 | 5.3099999 | 5.475 | 5.05 | 882877 |
1711492500 | 5.275 | -0.08 | -1.40 | 5.37 | 5.55 | 5.24 | 1124988 |
1711406100 | 5.35 | -0.28 | -4.97 | 5.7 | 5.75 | 5.285 | 1238889 |
1711146900 | 5.63 | 0.33 | 6.13 | 5.47 | 5.6813 | 5.37 | 1599164 |
1711060500 | 5.305 | 0.09 | 1.82 | 5.22 | 5.575 | 5.1233 | 1437284 |
1710974100 | 5.21 | 0.15 | 2.96 | 5.19 | 5.3 | 5.0199999 | 1917614 |
1710887700 | 5.0599999 | 0.84 | 19.91 | 5.18 | 5.5 | 4.8099999 | 8344045 |
1710801300 | 4.22 | -0.02 | -0.47 | 4.2699999 | 4.45 | 4.1449999 | 877966 |
1710542100 | 4.24 | 0.16 | 3.92 | 4.05 | 4.255 | 4.05 | 432697 |
1710455700 | 4.08 | 0 | 0.00 | 4.12 | 4.2699999 | 4.03 | 551963 |
1710369300 | 4.08 | 0.21 | 5.43 | 3.87 | 4.1 | 3.87 | 195619 |
1710282900 | 3.87 | 0.02 | 0.65 | 3.86 | 3.91 | 3.705 | 280529 |
1710196500 | 3.845 | -0.08 | -1.91 | 3.9 | 3.94 | 3.805 | 154456 |
1709940900 | 3.92 | -0.37 | -8.62 | 4.29 | 4.34 | 3.79 | 563775 |
1709854500 | 4.29 | 0.15 | 3.62 | 4.16 | 4.3 | 4.1194 | 244114 |
1709768100 | 4.14 | 0.09 | 2.22 | 4.05 | 4.1449999 | 4.05 | 163065 |
1709681700 | 4.05 | -0.1 | -2.41 | 4.14 | 4.17 | 4.04 | 243151 |
1709595300 | 4.15 | 0 | 0.00 | 4.16 | 4.21 | 4.095 | 203978 |
1709336100 | 4.15 | 0.09 | 2.22 | 4.07 | 4.2 | 4.01 | 204439 |
1709249700 | 4.0599999 | 0.01 | 0.25 | 4.12 | 4.19 | 4.0199999 | 207174 |
1709163300 | 4.05 | -0.24 | -5.59 | 4.25 | 4.26 | 4.035 | 328789 |
1709076900 | 4.29 | 0 | 0.00 | 4.2699999 | 4.355 | 4.21 | 263424 |
1708990500 | 4.29 | 0.25 | 6.19 | 4.04 | 4.29 | 4.01 | 302964 |
1708731300 | 4.04 | -0.02 | -0.49 | 4.14 | 4.14 | 4 | 169864 |
1708644900 | 4.0599999 | -0.02 | -0.49 | 4.11 | 4.1269 | 4.05 | 224897 |
1708558500 | 4.08 | -0.11 | -2.63 | 4.17 | 4.1849999 | 4.045 | 252303 |
1708472100 | 4.19 | 0.14 | 3.46 | 4.04 | 4.26 | 4.04 | 356673 |
1708126500 | 4.05 | -0.01 | -0.25 | 4.0599999 | 4.12 | 3.99 | 242760 |
1708040100 | 4.0599999 | 0.01 | 0.25 | 4.08 | 4.17 | 4.01 | 335015 |
1707953700 | 4.05 | 0.15 | 3.85 | 3.94 | 4.0599999 | 3.91 | 196889 |
1707867300 | 3.9 | -0.14 | -3.47 | 3.94 | 3.955 | 3.85 | 275501 |
1707780900 | 4.04 | 0.21 | 5.48 | 3.84 | 4.085 | 3.83 | 257738 |
1707521700 | 3.83 | 0.1 | 2.68 | 3.73 | 3.83 | 3.7 | 271820 |
1707435300 | 3.73 | -0.02 | -0.53 | 3.75 | 3.775 | 3.69 | 230306 |
1707348900 | 3.75 | -0.07 | -1.83 | 3.82 | 3.875 | 3.69 | 372532 |
1707262500 | 3.82 | 0.06 | 1.60 | 3.76 | 3.83 | 3.655 | 572534 |
1707176100 | 3.76 | -0.16 | -4.08 | 3.91 | 3.94 | 3.73 | 586709 |
1706916900 | 3.92 | -0.13 | -3.21 | 4 | 4.0199999 | 3.83 | 402701 |
1706830500 | 4.05 | -0.04 | -0.98 | 4.11 | 4.2009999 | 3.99 | 316965 |
1706744100 | 4.09 | -0.09 | -2.15 | 4.21 | 4.235 | 4.07 | 342293 |
1706657700 | 4.18 | -0.17 | -3.91 | 4.35 | 4.35 | 4.17 | 348931 |
1706571300 | 4.35 | 0.12 | 2.84 | 4.23 | 4.35 | 4.175 | 215328 |
1706312100 | 4.23 | 0.04 | 0.95 | 4.19 | 4.25 | 4.1546 | 104817 |
1706225700 | 4.19 | -0.01 | -0.24 | 4.24 | 4.2906 | 4.15 | 148127 |
1706139300 | 4.2 | -0.04 | -0.94 | 4.24 | 4.28 | 4.15 | 245604 |
1706052900 | 4.24 | 0.02 | 0.47 | 4.22 | 4.33 | 4.2 | 430213 |
1705966500 | 4.22 | 0.08 | 1.93 | 4.12 | 4.28 | 4.1 | 311015 |
1705707300 | 4.14 | -0.06 | -1.43 | 4.21 | 4.21 | 4.065 | 215706 |
1705620900 | 4.2 | 0 | 0.00 | 4.24 | 4.33 | 4.13 | 604475 |
1705534500 | 4.2 | 0.01 | 0.24 | 4.11 | 4.22 | 4.0599999 | 750571 |
1705448100 | 4.19 | -0.09 | -2.10 | 4.24 | 4.24 | 4.0427 | 609593 |
1705102500 | 4.28 | -0.03 | -0.70 | 4.36 | 4.41 | 4.23 | 336366 |
1705016100 | 4.3099999 | -0.22 | -4.86 | 4.53 | 4.53 | 4.25 | 445422 |
1704929700 | 4.53 | 0.03 | 0.67 | 4.49 | 4.66 | 4.49 | 588615 |
1704843300 | 4.5 | 0.03 | 0.67 | 4.37 | 4.515 | 4.36 | 365876 |
1704756900 | 4.47 | 0.34 | 8.23 | 4.1 | 4.55 | 4.1 | 717165 |
1704497700 | 4.13 | 0.11 | 2.74 | 4.0199999 | 4.1449999 | 3.95 | 400585 |
1704411300 | 4.0199999 | 0.02 | 0.50 | 3.97 | 4.08 | 3.9 | 299292 |
1704324900 | 4 | 0.04 | 1.01 | 3.91 | 4 | 3.87 | 253895 |
1704238500 | 3.96 | -0.18 | -4.35 | 4.17 | 4.17 | 3.93 | 563849 |
1703892900 | 4.14 | -0.18 | -4.17 | 4.32 | 4.36 | 4.05 | 478818 |
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