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 | 0.14 | 2.94736842105 | 4.75 | 4.94 | 4.62 | 3501969 | 4.75767973 | CS |
4 | 0.37 | 8.18584070796 | 4.52 | 4.94 | 4.16 | 4928119 | 4.45519948 | CS |
12 | 0.3 | 6.53594771242 | 4.59 | 4.94 | 3.96 | 4106279 | 4.36652017 | CS |
26 | -0.95 | -16.2671232877 | 5.84 | 6.37 | 3.96 | 4706040 | 4.93337969 | CS |
52 | -0.11 | -2.2 | 5 | 6.37 | 3.83 | 4493081 | 4.94164349 | CS |
156 | 3.56 | 267.669172932 | 1.33 | 9.16 | 1.23 | 5100074 | 5.03481595 | CS |
260 | 2.58 | 111.688311688 | 2.31 | 9.16 | 0.27 | 5033103 | 3.51530214 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711662000 | 4.89 | 0.12 | 2.52 | 4.8099999 | 4.94 | 4.8 | 4026246 |
1711575600 | 4.7699999 | 0.09 | 1.92 | 4.63 | 4.79 | 4.62 | 4299536 |
1711489200 | 4.68 | -0.17 | -3.51 | 4.89 | 4.89 | 4.65 | 4575005 |
1711402800 | 4.85 | 0.11 | 2.32 | 4.7699999 | 4.91 | 4.76 | 3056361 |
1711143600 | 4.74 | -0.04 | -0.84 | 4.7699999 | 4.8099999 | 4.69 | 2606849 |
1711057200 | 4.78 | 0.01 | 0.21 | 4.75 | 4.84 | 4.72 | 2972095 |
1710970800 | 4.7699999 | 0.07 | 1.49 | 4.64 | 4.8 | 4.6 | 4785491 |
1710884400 | 4.7 | 0.14 | 3.07 | 4.54 | 4.76 | 4.54 | 4449882 |
1710798000 | 4.5599999 | 0.06 | 1.33 | 4.53 | 4.5599999 | 4.44 | 2801094 |
1710538800 | 4.5 | 0.03 | 0.67 | 4.45 | 4.54 | 4.45 | 6500031 |
1710452400 | 4.47 | 0.07 | 1.59 | 4.43 | 4.48 | 4.38 | 3071943 |
1710366000 | 4.4 | 0.09 | 2.09 | 4.35 | 4.44 | 4.34 | 4106631 |
1710279600 | 4.3099999 | 0.04 | 0.94 | 4.2699999 | 4.3099999 | 4.25 | 2059548 |
1710193200 | 4.2699999 | -0.03 | -0.70 | 4.28 | 4.3 | 4.19 | 2620529 |
1709937600 | 4.3 | -0.02 | -0.46 | 4.3099999 | 4.34 | 4.26 | 3266734 |
1709851200 | 4.32 | 0 | 0.00 | 4.3 | 4.36 | 4.2699999 | 3593490 |
1709764800 | 4.32 | 0.13 | 3.10 | 4.25 | 4.4 | 4.21 | 6896891 |
1709678400 | 4.19 | -0.04 | -0.95 | 4.2 | 4.3 | 4.16 | 5305701 |
1709592000 | 4.23 | -0.15 | -3.42 | 4.41 | 4.43 | 4.21 | 7162016 |
1709332800 | 4.38 | 0.05 | 1.15 | 4.36 | 4.5599999 | 4.36 | 9856310 |
1709246400 | 4.33 | -0.38 | -8.07 | 4.5199999 | 4.57 | 4.28 | 14576242 |
1709160000 | 4.71 | -0.02 | -0.42 | 4.75 | 4.8 | 4.66 | 3556571 |
1709073600 | 4.73 | 0.08 | 1.72 | 4.67 | 4.76 | 4.67 | 3484743 |
1708987200 | 4.65 | 0.05 | 1.09 | 4.59 | 4.66 | 4.55 | 2203662 |
1708728000 | 4.6 | -0.04 | -0.86 | 4.61 | 4.61 | 4.5 | 3137556 |
1708641600 | 4.64 | 0.07 | 1.53 | 4.54 | 4.66 | 4.5199999 | 5202646 |
1708555200 | 4.57 | 0.14 | 3.16 | 4.42 | 4.6 | 4.42 | 4230194 |
1708468800 | 4.43 | -0.04 | -0.89 | 4.44 | 4.5 | 4.39 | 2372691 |
1708123200 | 4.47 | 0.03 | 0.68 | 4.45 | 4.49 | 4.4 | 2588961 |
1708036800 | 4.44 | 0.24 | 5.71 | 4.21 | 4.47 | 4.21 | 6629205 |
1707950400 | 4.2 | -0.05 | -1.18 | 4.2699999 | 4.4 | 4.2 | 3665585 |
1707864000 | 4.25 | -0.07 | -1.62 | 4.3 | 4.3099999 | 4.21 | 3761098 |
1707777600 | 4.32 | 0.14 | 3.35 | 4.15 | 4.34 | 4.15 | 4172125 |
1707518400 | 4.18 | 0 | 0.00 | 4.21 | 4.23 | 4.16 | 2238486 |
1707432000 | 4.18 | 0.11 | 2.70 | 4.11 | 4.2 | 4.1 | 3499594 |
1707345600 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
1707259200 | 4.07 | 0.04 | 0.99 | 4.03 | 4.14 | 4.03 | 2895112 |
1707172800 | 4.03 | -0.03 | -0.74 | 4 | 4.0599999 | 3.96 | 3482198 |
1706913600 | 4.0599999 | -0.08 | -1.93 | 4.11 | 4.16 | 4.05 | 4653252 |
1706827200 | 4.14 | -0.13 | -3.04 | 4.3 | 4.35 | 4.1 | 4926529 |
1706740800 | 4.2699999 | -0.12 | -2.73 | 4.36 | 4.38 | 4.26 | 3481582 |
1706654400 | 4.39 | 0.13 | 3.05 | 4.22 | 4.4 | 4.22 | 4395701 |
1706568000 | 4.26 | -0.09 | -2.07 | 4.3099999 | 4.33 | 4.23 | 3168939 |
1706308800 | 4.35 | 0.03 | 0.69 | 4.3 | 4.36 | 4.21 | 3814126 |
1706222400 | 4.32 | 0.12 | 2.86 | 4.25 | 4.32 | 4.18 | 5290870 |
1706136000 | 4.2 | 0.05 | 1.20 | 4.18 | 4.21 | 4.13 | 4233486 |
1706049600 | 4.15 | 0.07 | 1.72 | 4.04 | 4.15 | 4.03 | 4209239 |
1705963200 | 4.08 | 0.06 | 1.49 | 4.03 | 4.12 | 3.99 | 3241190 |
1705704000 | 4.0199999 | -0.01 | -0.25 | 4.03 | 4.04 | 3.96 | 2691942 |
1705617600 | 4.03 | -0.05 | -1.23 | 4.09 | 4.09 | 4 | 2808403 |
1705531200 | 4.08 | -0.06 | -1.45 | 4.1 | 4.12 | 4.01 | 3598325 |
1705444800 | 4.14 | -0.13 | -3.04 | 4.22 | 4.26 | 4.12 | 4591549 |
1705358400 | 4.2699999 | 0.07 | 1.67 | 4.21 | 4.3099999 | 4.18 | 1790055 |
1705099200 | 4.2 | -0.01 | -0.24 | 4.28 | 4.32 | 4.17 | 3829972 |
1705012800 | 4.21 | -0.01 | -0.24 | 4.26 | 4.28 | 4.18 | 2995274 |
1704926400 | 4.22 | -0.05 | -1.17 | 4.28 | 4.3 | 4.17 | 3152634 |
1704840000 | 4.2699999 | -0.05 | -1.16 | 4.33 | 4.33 | 4.22 | 2753979 |
1704753600 | 4.32 | -0.14 | -3.14 | 4.32 | 4.34 | 4.24 | 3777426 |
1704494400 | 4.46 | 0.03 | 0.68 | 4.47 | 4.51 | 4.4 | 3018164 |
1704408000 | 4.43 | -0.11 | -2.42 | 4.59 | 4.61 | 4.41 | 6058726 |
1704321600 | 4.54 | 0.13 | 2.95 | 4.43 | 4.59 | 4.41 | 5353697 |
1704235200 | 4.41 | 0.03 | 0.68 | 4.4 | 4.49 | 4.38 | 3839720 |
1703889600 | 4.38 | 0.02 | 0.46 | 4.38 | 4.44 | 4.36 | 2673590 |
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