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 | -0.23 | -10.1321585903 | 2.27 | 2.29 | 1.98 | 576300 | 2.13543375 | CS |
4 | -0.28 | -12.0689655172 | 2.32 | 2.49 | 1.98 | 630598 | 2.19467464 | CS |
12 | 0.35 | 20.7100591716 | 1.69 | 2.5 | 1.585 | 910818 | 2.08963921 | CS |
26 | -0.19 | -8.5201793722 | 2.23 | 4.59 | 1.5502 | 1150572 | 2.46461928 | CS |
52 | 0.68 | 50 | 1.36 | 6.08 | 1.15 | 1061037 | 2.8212018 | CS |
156 | -68.36 | -97.1022727273 | 70.4 | 81 | 0.98 | 1614169 | 17.63824293 | CS |
260 | -108.76 | -98.1588447653 | 110.8 | 150 | 0.98 | 1663785 | 24.94451606 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730500800 | 2.08 | 0.04 | 1.96 | 2.06 | 2.13 | 2 | 592478 |
1730414400 | 2.04 | -0.14 | -6.42 | 2.13 | 2.16 | 1.98 | 892945 |
1730328000 | 2.18 | 0.03 | 1.40 | 2.14 | 2.205 | 2.1 | 612028 |
1730241600 | 2.15 | -0.08 | -3.59 | 2.24 | 2.24 | 2.1 | 458658 |
1730155200 | 2.23 | 0.08 | 3.72 | 2.18 | 2.25 | 2.18 | 480603 |
1729896000 | 2.15 | -0.09 | -4.02 | 2.27 | 2.29 | 2.13 | 480526 |
1729809600 | 2.24 | 0.11 | 5.16 | 2.16 | 2.27 | 2.115 | 822728 |
1729723200 | 2.13 | -0.05 | -2.29 | 2.15 | 2.18 | 2.07 | 908230 |
1729636800 | 2.18 | 0.09 | 4.31 | 2.12 | 2.21 | 2.055 | 582916 |
1729550400 | 2.09 | -0.15 | -6.70 | 2.19 | 2.21 | 2.06 | 404351 |
1729291200 | 2.24 | 0.16 | 7.69 | 2.11 | 2.25 | 2.08 | 737388 |
1729204800 | 2.08 | -0.12 | -5.45 | 2.15 | 2.175 | 2.04 | 591997 |
1729118400 | 2.2 | 0.13 | 6.28 | 2.1 | 2.255 | 2.095 | 674003 |
1729032000 | 2.07 | -0.05 | -2.36 | 2.1 | 2.14 | 2.04 | 475874 |
1728945600 | 2.12 | -0.02 | -0.93 | 2.15 | 2.1643 | 2.085 | 283105 |
1728686400 | 2.14 | 0.08 | 3.88 | 2.04 | 2.14 | 2.04 | 462656 |
1728600000 | 2.06 | -0.12 | -5.50 | 2.15 | 2.19 | 2.0099999 | 695159 |
1728513600 | 2.18 | 0.01 | 0.46 | 2.21 | 2.2501 | 2.17 | 283274 |
1728427200 | 2.17 | -0.25 | -10.33 | 2.38 | 2.39 | 2.1501 | 604757 |
1728340800 | 2.42 | 0.04 | 1.68 | 2.35 | 2.49 | 2.345 | 1445713 |
1728081600 | 2.38 | 0.19 | 8.68 | 2.24 | 2.445 | 2.24 | 879177 |
1727995200 | 2.19 | -0.08 | -3.52 | 2.2799999 | 2.365 | 2.18 | 720517 |
1727908800 | 2.27 | 0.04 | 1.79 | 2.21 | 2.2799999 | 2.17 | 322140 |
1727822400 | 2.23 | -0.19 | -7.85 | 2.39 | 2.41 | 2.16 | 552526 |
1727736000 | 2.42 | 0.02 | 0.83 | 2.41 | 2.4795 | 2.32 | 928170 |
1727476800 | 2.4 | 0.15 | 6.67 | 2.2799999 | 2.45 | 2.22 | 980101 |
1727390400 | 2.25 | 0.26 | 13.07 | 2.07 | 2.2799999 | 2.07 | 1119926 |
1727304000 | 1.99 | -0.09 | -4.33 | 2.07 | 2.09 | 1.92 | 991293 |
1727217600 | 2.08 | 0.04 | 1.96 | 2.06 | 2.16 | 2.0099999 | 640406 |
1727131200 | 2.04 | -0.32 | -13.56 | 2.44 | 2.5 | 2.0299999 | 1331915 |
1726872000 | 2.36 | -0.1 | -4.07 | 2.49 | 2.49 | 2.27 | 5639648 |
1726785600 | 2.46 | 0.18 | 7.89 | 2.4 | 2.46 | 2.34 | 757705 |
1726699200 | 2.2799999 | 0.07 | 3.17 | 2.2 | 2.375 | 2.18 | 794718 |
1726612800 | 2.21 | 0.04 | 1.84 | 2.2 | 2.32 | 2.18 | 896238 |
1726526400 | 2.17 | -0.08 | -3.56 | 2.2599999 | 2.3 | 2.16 | 625630 |
1726267200 | 2.25 | 0.07 | 3.21 | 2.23 | 2.255 | 2.145 | 872815 |
1726180800 | 2.18 | 0.05 | 2.35 | 2.14 | 2.25 | 2.08 | 820879 |
1726094400 | 2.13 | 0.06 | 2.90 | 2.04 | 2.16 | 1.99 | 799261 |
1726008000 | 2.07 | 0.1 | 5.08 | 1.93 | 2.1 | 1.82 | 955323 |
1725921600 | 1.97 | 0.28 | 16.57 | 1.7 | 1.99 | 1.69 | 1581187 |
1725662400 | 1.69 | -0.01 | -0.59 | 1.7 | 1.71 | 1.6399999 | 433590 |
1725576000 | 1.7 | 0.01 | 0.59 | 1.7 | 1.7291 | 1.65 | 527303 |
1725489600 | 1.69 | -0.03 | -1.74 | 1.69 | 1.76 | 1.65 | 548741 |
1725403200 | 1.72 | -0.05 | -2.82 | 1.78 | 1.78 | 1.67 | 1047344 |
1725057600 | 1.77 | -0.05 | -2.75 | 1.82 | 1.88 | 1.74 | 825298 |
1724971200 | 1.82 | -0.04 | -2.15 | 1.89 | 1.95 | 1.81 | 607276 |
1724884800 | 1.86 | -0.04 | -2.11 | 1.89 | 1.92 | 1.82 | 463577 |
1724798400 | 1.9 | -0.08 | -4.04 | 1.93 | 1.97 | 1.89 | 421941 |
1724712000 | 1.98 | -0.02 | -1.00 | 2 | 2.07 | 1.905 | 731897 |
1724452800 | 2 | 0.21 | 11.73 | 1.84 | 2.0099999 | 1.81 | 1340932 |
1724366400 | 1.79 | -0.07 | -3.76 | 1.89 | 1.89 | 1.75 | 698057 |
1724280000 | 1.86 | -0.03 | -1.59 | 1.85 | 1.8893 | 1.77 | 854174 |
1724193600 | 1.89 | -0.09 | -4.55 | 1.96 | 1.98 | 1.835 | 775124 |
1724107200 | 1.98 | 0.1 | 5.32 | 1.84 | 2.045 | 1.84 | 1258822 |
1723848000 | 1.88 | -0.28 | -12.96 | 2.13 | 2.19 | 1.8401 | 2043591 |
1723761600 | 2.16 | 0.17 | 8.54 | 2.08 | 2.35 | 2.075 | 2223003 |
1723675200 | 1.99 | 0.31 | 18.45 | 1.7 | 2 | 1.6399999 | 1958759 |
1723588800 | 1.68 | 0.05 | 3.07 | 1.6399999 | 1.765 | 1.6299999 | 944410 |
1723502400 | 1.6299999 | -0.13 | -7.39 | 1.76 | 1.81 | 1.585 | 1413397 |
1723243200 | 1.76 | 0.09 | 5.39 | 1.69 | 1.7899 | 1.66 | 936796 |
1723156800 | 1.67 | -0.18 | -9.73 | 1.87 | 1.8995 | 1.5502 | 2248311 |
1723070400 | 1.85 | -0.17 | -8.42 | 2.05 | 2.1199 | 1.84 | 1482483 |
1722984000 | 2.02 | 0 | 0.00 | 2.09 | 2.09 | 1.925 | 983796 |
1722897600 | 2.02 | -0.06 | -2.88 | 1.9 | 2.14 | 1.8 | 1242459 |
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