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 | -0.01 | -0.206611570248 | 4.84 | 5.07 | 4.825 | 653525 | 4.92376089 | CS |
4 | -0.77 | -13.75 | 5.6 | 5.6 | 4.825 | 558361 | 5.06290793 | CS |
12 | -1.39 | -22.347266881 | 6.22 | 6.62 | 4.825 | 715261 | 5.51630871 | CS |
26 | -0.15 | -3.01204819277 | 4.98 | 6.62 | 4.64 | 651751 | 5.56107487 | CS |
52 | 0.33 | 7.33333333333 | 4.5 | 6.62 | 4.295 | 621432 | 5.44578434 | CS |
156 | -3.86 | -44.418872267 | 8.69 | 9.77 | 4.27 | 578728 | 6.48033684 | CS |
260 | -4 | -45.3001132503 | 8.83 | 11.3799 | 3.51 | 585465 | 6.99214204 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714171200 | 4.83 | -0.02 | -0.41 | 4.87 | 4.94 | 4.825 | 411531 |
1714084800 | 4.85 | -0.06 | -1.22 | 4.86 | 4.925 | 4.825 | 629442 |
1713998400 | 4.91 | -0.07 | -1.41 | 4.97 | 4.985 | 4.83 | 685654 |
1713912000 | 4.98 | 0.02 | 0.40 | 4.96 | 5.045 | 4.95 | 574907 |
1713825600 | 4.96 | 0.04 | 0.81 | 5 | 5.07 | 4.96 | 717806 |
1713566400 | 4.92 | 0.06 | 1.23 | 4.84 | 4.97 | 4.84 | 659817 |
1713480000 | 4.86 | 0.02 | 0.41 | 4.87 | 4.905 | 4.84 | 601462 |
1713393600 | 4.84 | -0.1 | -2.02 | 5 | 5 | 4.84 | 729826 |
1713307200 | 4.94 | -0.08 | -1.59 | 5 | 5.015 | 4.93 | 544447 |
1713220800 | 5.0199999 | -0.01 | -0.20 | 5.11 | 5.14 | 5 | 519908 |
1712961600 | 5.03 | -0.15 | -2.90 | 5.12 | 5.1576 | 4.995 | 535298 |
1712875200 | 5.18 | 0.06 | 1.17 | 5.15 | 5.235 | 5.14 | 449543 |
1712788800 | 5.12 | -0.13 | -2.48 | 5.21 | 5.21 | 4.96 | 692684 |
1712702400 | 5.25 | -0.01 | -0.19 | 5.2699999 | 5.34 | 5.23 | 387217 |
1712616000 | 5.26 | 0.03 | 0.57 | 5.26 | 5.3 | 5.22 | 332669 |
1712356800 | 5.23 | -0.02 | -0.38 | 5.22 | 5.295 | 5.21 | 397829 |
1712270400 | 5.25 | -0.11 | -2.05 | 5.44 | 5.54 | 5.21 | 506404 |
1712184000 | 5.36 | 0.08 | 1.52 | 5.26 | 5.39 | 5.17 | 513503 |
1712097600 | 5.28 | -0.15 | -2.76 | 5.37 | 5.39 | 5.18 | 751369 |
1712011200 | 5.43 | -0.18 | -3.21 | 5.6 | 5.6 | 5.42 | 379082 |
1711665600 | 5.61 | -0.01 | -0.18 | 5.61 | 5.675 | 5.58 | 793796 |
1711579200 | 5.62 | 0.08 | 1.44 | 5.59 | 5.65 | 5.55 | 543466 |
1711492800 | 5.54 | 0.01 | 0.18 | 5.5599999 | 5.65 | 5.54 | 488131 |
1711406400 | 5.53 | -0.06 | -1.07 | 5.6 | 5.65 | 5.53 | 363316 |
1711147200 | 5.59 | -0.11 | -1.93 | 5.72 | 5.75 | 5.58 | 464728 |
1711060800 | 5.7 | 0.03 | 0.53 | 5.66 | 5.72 | 5.615 | 988796 |
1710974400 | 5.67 | 0.34 | 6.38 | 5.34 | 5.68 | 5.305 | 1052063 |
1710888000 | 5.33 | 0.08 | 1.52 | 5.26 | 5.4349999 | 5.235 | 1858803 |
1710801600 | 5.25 | 0 | 0.00 | 5.25 | 5.33 | 5.19 | 1617740 |
1710542400 | 5.25 | 0 | 0.00 | 5.28 | 5.36 | 5.24 | 1624204 |
1710456000 | 5.25 | -0.16 | -2.96 | 5.34 | 5.36 | 5.23 | 1052607 |
1710369600 | 5.41 | 0.02 | 0.37 | 5.39 | 5.5 | 5.36 | 1616846 |
1710283200 | 5.39 | 0 | 0.00 | 5.37 | 5.41 | 5.305 | 1159859 |
1710196800 | 5.39 | -0.07 | -1.28 | 5.45 | 5.48 | 5.36 | 529680 |
1709941200 | 5.46 | 0.04 | 0.74 | 5.49 | 5.505 | 5.39 | 880748 |
1709854800 | 5.42 | 0.05 | 0.93 | 5.43 | 5.46 | 5.36 | 604059 |
1709768400 | 5.37 | 0 | 0.00 | 5.43 | 5.44 | 5.33 | 1218839 |
1709682000 | 5.37 | -0.09 | -1.65 | 5.42 | 5.495 | 5.36 | 1070764 |
1709595600 | 5.46 | -0.14 | -2.50 | 5.6 | 5.67 | 5.415 | 694332 |
1709336400 | 5.6 | 0.02 | 0.36 | 5.59 | 5.62 | 5.48 | 606247 |
1709250000 | 5.58 | 0.04 | 0.72 | 5.63 | 5.65 | 5.5 | 844938 |
1709163600 | 5.54 | -0.23 | -3.99 | 5.69 | 5.69 | 5.53 | 718531 |
1709077200 | 5.7699999 | -0.05 | -0.86 | 5.82 | 5.875 | 5.7 | 669996 |
1708990800 | 5.82 | 0.24 | 4.30 | 5.54 | 5.83 | 5.47 | 1096590 |
1708731600 | 5.58 | -0.84 | -13.08 | 6 | 6.0599999 | 5.1501 | 1518818 |
1708645200 | 6.42 | -0.02 | -0.31 | 6.39 | 6.49 | 6.39 | 413177 |
1708558800 | 6.44 | 0.04 | 0.63 | 6.42 | 6.468 | 6.38 | 552066 |
1708472400 | 6.4 | -0.1 | -1.54 | 6.44 | 6.545 | 6.38 | 426261 |
1708126800 | 6.5 | -0.09 | -1.37 | 6.54 | 6.62 | 6.44 | 426649 |
1708040400 | 6.59 | 0.14 | 2.17 | 6.45 | 6.6 | 6.45 | 491916 |
1707954000 | 6.45 | 0.15 | 2.38 | 6.38 | 6.495 | 6.34 | 309100 |
1707867600 | 6.3 | -0.24 | -3.67 | 6.4 | 6.41 | 6.23 | 637689 |
1707781200 | 6.54 | 0.18 | 2.83 | 6.36 | 6.59 | 6.36 | 624697 |
1707522000 | 6.36 | 0.04 | 0.63 | 6.3099999 | 6.405 | 6.25 | 457300 |
1707435600 | 6.32 | 0.06 | 0.96 | 6.29 | 6.35 | 6.26 | 313084 |
1707349200 | 6.26 | -0.04 | -0.63 | 6.3 | 6.3 | 6.215 | 424428 |
1707262800 | 6.3 | 0.03 | 0.48 | 6.28 | 6.37 | 6.2643 | 512560 |
1707176400 | 6.2699999 | -0.03 | -0.48 | 6.25 | 6.37 | 6.14 | 575290 |
1706917200 | 6.3 | -0.04 | -0.63 | 6.22 | 6.35 | 6.21 | 634146 |
1706830800 | 6.34 | 0.26 | 4.28 | 6.15 | 6.35 | 6.12 | 483713 |
1706744400 | 6.08 | -0.11 | -1.78 | 6.26 | 6.3099999 | 6.08 | 654679 |
1706658000 | 6.19 | 0 | 0.00 | 6.19 | 6.22 | 6.11 | 1196921 |
1706571600 | 6.19 | 0.04 | 0.65 | 6.15 | 6.19 | 6.085 | 416296 |
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