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 | 0.22 | 7.02875399361 | 3.13 | 3.61 | 3.03 | 356901 | 3.23841316 | CS |
4 | 0.39 | 13.1756756757 | 2.96 | 4.0295 | 2.77 | 703863 | 3.40873642 | CS |
12 | -0.73 | -17.8921568627 | 4.08 | 4.11 | 2.7398 | 483490 | 3.41077308 | CS |
26 | -1.29 | -27.8017241379 | 4.64 | 5.55 | 2.7398 | 506713 | 4.06932946 | CS |
52 | -2.79 | -45.4397394137 | 6.14 | 6.42 | 2.7398 | 599712 | 4.56254983 | CS |
156 | -14.25 | -80.9659090909 | 17.6 | 18.05 | 2.7398 | 658710 | 9.73574992 | CS |
260 | -1.36 | -28.8747346072 | 4.71 | 18.68 | 2.7398 | 757105 | 10.72345904 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713998100 | 3.35 | -0.09 | -2.62 | 3.39 | 3.39 | 3.18 | 392064 |
1713911700 | 3.44 | 0 | 0.00 | 3.44 | 3.61 | 3.43 | 291484 |
1713825300 | 3.44 | 0.24 | 7.50 | 3.16 | 3.505 | 3.15 | 430326 |
1713566100 | 3.2 | 0.14 | 4.58 | 3.06 | 3.205 | 3.0299999 | 245294 |
1713479700 | 3.06 | -0.02 | -0.65 | 3.08 | 3.17 | 3.04 | 329874 |
1713393300 | 3.08 | -0.08 | -2.53 | 3.13 | 3.21 | 3.05 | 487529 |
1713306900 | 3.16 | -0.05 | -1.56 | 3.185 | 3.231 | 3.15 | 238860 |
1713220500 | 3.21 | -0.09 | -2.73 | 3.34 | 3.39 | 3.19 | 369470 |
1712961300 | 3.3 | -0.11 | -3.23 | 3.37 | 3.44 | 3.23 | 380511 |
1712874900 | 3.41 | -0.02 | -0.58 | 3.42 | 3.55 | 3.39 | 455185 |
1712788500 | 3.43 | -0.03 | -0.87 | 3.31 | 3.52 | 3.25 | 844064 |
1712702100 | 3.46 | -0.23 | -6.23 | 3.72 | 3.8 | 3.38 | 604078 |
1712615700 | 3.69 | -0.13 | -3.40 | 3.81 | 3.83 | 3.63 | 775121 |
1712356500 | 3.82 | 0.03 | 0.79 | 3.8 | 4.0295 | 3.665 | 1237900 |
1712270100 | 3.79 | 0.66 | 21.09 | 3.2 | 3.94 | 3.15 | 2645287 |
1712183700 | 3.13 | 0.26 | 9.06 | 2.86 | 3.15 | 2.805 | 1531544 |
1712097300 | 2.87 | -0.22 | -7.12 | 2.84 | 2.945 | 2.77 | 408148 |
1712010900 | 3.09 | -0.02 | -0.64 | 3.12 | 3.175 | 3.04 | 463966 |
1711665300 | 3.11 | 0.11 | 3.67 | 3.04 | 3.24 | 2.91 | 1001692 |
1711578900 | 3 | 0.08 | 2.74 | 2.96 | 3.05 | 2.94 | 487056 |
1711492500 | 2.92 | 0.08 | 2.82 | 2.89 | 2.95 | 2.7397999 | 674864 |
1711406100 | 2.84 | -0.2 | -6.58 | 3.09 | 3.12 | 2.81 | 567861 |
1711146900 | 3.04 | -0.16 | -5.00 | 3.23 | 3.305 | 3 | 727875 |
1711060500 | 3.2 | 0.12 | 3.90 | 3.09 | 3.2607 | 2.988 | 942220 |
1710974100 | 3.08 | 0.13 | 4.41 | 2.95 | 3.08 | 2.87 | 732980 |
1710887700 | 2.95 | -0.08 | -2.64 | 3.04 | 3.04 | 2.91 | 364779 |
1710801300 | 3.0299999 | -0.13 | -4.11 | 3.16 | 3.16 | 2.99 | 333538 |
1710542100 | 3.16 | 0.12 | 3.95 | 3.0099999 | 3.175 | 3.0099999 | 828992 |
1710455700 | 3.04 | -0.01 | -0.33 | 3.06 | 3.099 | 2.99 | 424053 |
1710369300 | 3.05 | -0.16 | -4.98 | 3.22 | 3.24 | 3.02 | 423031 |
1710282900 | 3.21 | -0.14 | -4.18 | 3.35 | 3.35 | 3.21 | 292071 |
1710196500 | 3.35 | -0.05 | -1.47 | 3.4 | 3.475 | 3.33 | 265991 |
1709940900 | 3.4 | 0.03 | 0.89 | 3.43 | 3.57 | 3.37 | 360091 |
1709854500 | 3.37 | -0.01 | -0.30 | 3.4 | 3.44 | 3.25 | 294584 |
1709768100 | 3.38 | 0.01 | 0.30 | 3.39 | 3.435 | 3.294 | 239376 |
1709681700 | 3.37 | -0.12 | -3.44 | 3.45 | 3.52 | 3.365 | 415271 |
1709595300 | 3.49 | -0.14 | -3.86 | 3.63 | 3.665 | 3.41 | 327635 |
1709336100 | 3.63 | 0.03 | 0.83 | 3.61 | 3.7076 | 3.55 | 229703 |
1709249700 | 3.6 | -0.01 | -0.28 | 3.66 | 3.73 | 3.6 | 304689 |
1709163300 | 3.61 | -0.16 | -4.24 | 3.74 | 3.805 | 3.61 | 265614 |
1709076900 | 3.77 | 0.08 | 2.17 | 3.73 | 3.8101 | 3.705 | 484854 |
1708990500 | 3.69 | -0.1 | -2.64 | 3.77 | 3.91 | 3.67 | 211875 |
1708731300 | 3.79 | 0.01 | 0.26 | 3.78 | 3.835 | 3.75 | 147616 |
1708644900 | 3.78 | -0.06 | -1.56 | 3.84 | 3.89 | 3.77 | 197734 |
1708558500 | 3.84 | -0.06 | -1.54 | 3.9 | 3.9 | 3.8 | 427263 |
1708472100 | 3.9 | -0.1 | -2.50 | 3.94 | 4.01 | 3.85 | 212149 |
1708126500 | 4 | -0.03 | -0.74 | 4 | 4.1 | 3.95 | 303004 |
1708040100 | 4.03 | 0.12 | 3.07 | 3.91 | 4.05 | 3.87 | 234932 |
1707953700 | 3.91 | 0.1 | 2.62 | 3.84 | 3.92 | 3.78 | 183346 |
1707867300 | 3.81 | -0.24 | -5.93 | 3.93 | 3.9444 | 3.7798 | 269894 |
1707780900 | 4.05 | 0.31 | 8.29 | 3.84 | 4.11 | 3.81 | 366011 |
1707521700 | 3.74 | 0 | 0.00 | 3.75 | 3.7899 | 3.68 | 290526 |
1707435300 | 3.74 | 0.09 | 2.47 | 3.66 | 3.75 | 3.635 | 174062 |
1707348900 | 3.65 | -0.03 | -0.82 | 3.69 | 3.69 | 3.53 | 406452 |
1707262500 | 3.68 | 0.07 | 1.94 | 3.6 | 3.72 | 3.555 | 237486 |
1707176100 | 3.61 | -0.09 | -2.43 | 3.7 | 3.73 | 3.59 | 483048 |
1706916900 | 3.7 | 0.03 | 0.82 | 3.63 | 3.77 | 3.59 | 363851 |
1706830500 | 3.67 | -0.18 | -4.68 | 3.85 | 3.9 | 3.635 | 397999 |
1706744100 | 3.85 | -0.2 | -4.94 | 4.08 | 4.08 | 3.85 | 250414 |
1706657700 | 4.05 | -0.04 | -0.98 | 4.05 | 4.1 | 4.0197 | 156169 |
1706571300 | 4.09 | 0.02 | 0.49 | 4.08 | 4.2812 | 3.965 | 196187 |
1706312100 | 4.07 | -0.15 | -3.55 | 4.25 | 4.32 | 4.045 | 154252 |
1706225700 | 4.22 | 0.06 | 1.44 | 4.23 | 4.2655 | 4.1335 | 171214 |
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