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 | 0.2 | 8.62068965517 | 2.32 | 2.65 | 2.22 | 1077391 | 2.42857693 | CS |
4 | -0.14 | -5.26315789474 | 2.66 | 2.78 | 1.82 | 1517276 | 2.12772606 | CS |
12 | -0.89 | -26.0997067449 | 3.41 | 4.335 | 1.76 | 1557147 | 2.33552652 | CS |
26 | -0.35 | -12.1951219512 | 2.87 | 4.46 | 1.76 | 1217367 | 2.75460106 | CS |
52 | 1.28 | 103.225806452 | 1.24 | 4.46 | 1.03 | 950629 | 2.36063384 | CS |
156 | -8.31 | -76.7313019391 | 10.83 | 11.01 | 0.51 | 1595786 | 2.46320448 | CS |
260 | -24.18 | -90.5617977528 | 26.7 | 33 | 0.51 | 1652469 | 8.56179821 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731541200 | 2.55 | 0.08 | 3.24 | 2.5 | 2.65 | 2.5 | 1287568 |
1731454800 | 2.47 | 0.02 | 0.82 | 2.42 | 2.5299999 | 2.4015 | 1229335 |
1731368400 | 2.45 | 0.07 | 2.94 | 2.43 | 2.46 | 2.36 | 875956 |
1731109200 | 2.38 | 0.12 | 5.31 | 2.2599999 | 2.41 | 2.251 | 917744 |
1731022800 | 2.2599999 | -0.08 | -3.42 | 2.32 | 2.365 | 2.22 | 1076350 |
1730936400 | 2.34 | 0.16 | 7.34 | 2.33 | 2.42 | 2.21 | 2426216 |
1730850000 | 2.18 | 0.15 | 7.39 | 2.02 | 2.3 | 2.0099999 | 1831511 |
1730763600 | 2.0299999 | -0.01 | -0.49 | 2.12 | 2.265 | 1.92 | 2268292 |
1730500800 | 2.04 | 0.04 | 2.00 | 2.0099999 | 2.13 | 1.99 | 1124234 |
1730414400 | 2 | 0 | 0.00 | 1.99 | 2.06 | 1.945 | 915803 |
1730328000 | 2 | -0.01 | -0.50 | 1.99 | 2.0299999 | 1.95 | 856936 |
1730241600 | 2.0099999 | -0.02 | -0.99 | 2.0099999 | 2.04 | 1.96 | 799509 |
1730155200 | 2.0299999 | 0.03 | 1.50 | 1.99 | 2.09 | 1.99 | 1004219 |
1729896000 | 2 | 0.1 | 5.26 | 1.92 | 2.0299999 | 1.91 | 1035611 |
1729809600 | 1.9 | 0.06 | 3.26 | 1.85 | 1.91 | 1.82 | 1098312 |
1729723200 | 1.84 | -0.08 | -4.17 | 1.9 | 1.92 | 1.825 | 1062907 |
1729636800 | 1.92 | -0.04 | -2.04 | 1.95 | 1.9598 | 1.9 | 723687 |
1729550400 | 1.96 | -0.03 | -1.51 | 2 | 2.05 | 1.92 | 1385936 |
1729291200 | 1.99 | -0.11 | -5.24 | 2.11 | 2.18 | 1.93 | 1707687 |
1729204800 | 2.1 | -0.15 | -6.67 | 2.66 | 2.7799999 | 1.95 | 6717715 |
1729118400 | 2.25 | 0.09 | 4.17 | 2.18 | 2.305 | 2.175 | 836176 |
1729032000 | 2.16 | -0.02 | -0.92 | 2.2 | 2.22 | 2.14 | 737688 |
1728945600 | 2.18 | -0.06 | -2.68 | 2.24 | 2.25 | 2.15 | 636845 |
1728686400 | 2.24 | 0.11 | 5.16 | 2.12 | 2.25 | 2.1 | 623115 |
1728600000 | 2.13 | -0.04 | -1.84 | 2.12 | 2.18 | 2.09 | 546669 |
1728513600 | 2.17 | 0.06 | 2.84 | 2.11 | 2.245 | 2.0825999 | 769705 |
1728427200 | 2.11 | 0.02 | 0.96 | 2.08 | 2.215 | 2.07 | 1326019 |
1728340800 | 2.09 | -0.03 | -1.42 | 2.12 | 2.12 | 1.995 | 1152145 |
1728081600 | 2.12 | 0.05 | 2.42 | 2.12 | 2.17 | 2.07 | 850557 |
1727995200 | 2.07 | -0.01 | -0.48 | 2.04 | 2.09 | 2.02 | 782428 |
1727908800 | 2.08 | 0.06 | 2.97 | 2.0099999 | 2.115 | 2 | 1113290 |
1727822400 | 2.02 | -0.15 | -6.91 | 2.14 | 2.16 | 2 | 1168887 |
1727736000 | 2.17 | 0.25 | 13.02 | 1.98 | 2.29 | 1.98 | 3019947 |
1727476800 | 1.92 | -0.02 | -1.03 | 1.98 | 1.98 | 1.9 | 693625 |
1727390400 | 1.94 | -0.01 | -0.51 | 1.98 | 2.005 | 1.915 | 905376 |
1727304000 | 1.95 | -0.11 | -5.34 | 2.07 | 2.08 | 1.93 | 830782 |
1727217600 | 2.06 | 0.08 | 4.04 | 2.02 | 2.08 | 1.96 | 954820 |
1727131200 | 1.98 | 0 | 0.00 | 2 | 2.02 | 1.89 | 1358972 |
1726872000 | 1.98 | -0.02 | -1.00 | 1.98 | 2.0099999 | 1.91 | 1951315 |
1726785600 | 2 | 0.01 | 0.50 | 2.1 | 2.1 | 1.92 | 1747613 |
1726699200 | 1.99 | -0.08 | -3.86 | 2.04 | 2.16 | 1.98 | 2861888 |
1726612800 | 2.07 | 0.24 | 13.11 | 1.87 | 2.1 | 1.76 | 4152060 |
1726526400 | 1.83 | -0.19 | -9.41 | 2.08 | 2.08 | 1.79 | 4893928 |
1726267200 | 2.02 | -1.57 | -43.73 | 2.54 | 2.68 | 1.92 | 12840874 |
1726180800 | 3.59 | 0.08 | 2.28 | 3.55 | 3.655 | 3.4 | 1245074 |
1726094400 | 3.51 | 0.06 | 1.74 | 3.4 | 3.61 | 3.37 | 1075741 |
1726008000 | 3.45 | 0.21 | 6.48 | 3.2799999 | 3.48 | 3.23 | 885551 |
1725921600 | 3.24 | -0.03 | -0.92 | 3.2599999 | 3.385 | 3.21 | 694111 |
1725662400 | 3.27 | -0.18 | -5.22 | 3.46 | 3.48 | 3.25 | 665230 |
1725576000 | 3.45 | -0.2 | -5.48 | 3.65 | 3.71 | 3.35 | 910733 |
1725489600 | 3.65 | -0.03 | -0.82 | 3.69 | 3.82 | 3.63 | 723474 |
1725403200 | 3.68 | -0.4 | -9.80 | 3.99 | 4.05 | 3.59 | 955462 |
1725057600 | 4.08 | -0.03 | -0.73 | 4.13 | 4.2 | 3.93 | 645367 |
1724971200 | 4.11 | 0.19 | 4.85 | 3.96 | 4.1199 | 3.9201 | 798300 |
1724884800 | 3.92 | -0.19 | -4.62 | 4.0599999 | 4.159 | 3.9 | 792230 |
1724798400 | 4.11 | -0.05 | -1.20 | 4.0599999 | 4.335 | 4.045 | 1382873 |
1724712000 | 4.16 | 0.37 | 9.76 | 3.8 | 4.17 | 3.705 | 1337891 |
1724452800 | 3.79 | 0.33 | 9.54 | 3.55 | 4.0199999 | 3.49 | 1957904 |
1724366400 | 3.46 | 0.03 | 0.87 | 3.41 | 3.59 | 3.4 | 701477 |
1724280000 | 3.43 | 0.08 | 2.39 | 3.37 | 3.43 | 3.285 | 706953 |
1724193600 | 3.35 | -0.31 | -8.47 | 3.66 | 3.66 | 3.35 | 713097 |
1724107200 | 3.66 | 0.14 | 3.98 | 3.54 | 3.75 | 3.54 | 675139 |
1723848000 | 3.52 | 0.09 | 2.62 | 3.41 | 3.535 | 3.36 | 620810 |
1723761600 | 3.43 | 0.13 | 3.94 | 3.45 | 3.48 | 3.305 | 791398 |
1723675200 | 3.3 | 0.17 | 5.43 | 3.14 | 3.34 | 3.07 | 727534 |
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