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 | -11 | 2 | 2.01 | 1.68 | 1415718 | 1.73324754 | CS |
4 | 0.05 | 2.8901734104 | 1.73 | 2.2 | 1.68 | 822341 | 1.86461911 | CS |
12 | -0.34 | -16.0377358491 | 2.12 | 2.39 | 1.68 | 561232 | 1.90629527 | CS |
26 | -0.31 | -14.8325358852 | 2.09 | 2.48 | 1.68 | 472141 | 1.98151808 | CS |
52 | -1.39 | -43.8485804416 | 3.17 | 3.61 | 1.68 | 498011 | 2.47868436 | CS |
156 | -1.27 | -41.6393442623 | 3.05 | 4.22 | 1.68 | 456291 | 2.86765483 | CS |
260 | -1.27 | -41.6393442623 | 3.05 | 4.22 | 1.68 | 456291 | 2.86765483 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711662000 | 1.78 | 0.07 | 4.09 | 1.75 | 1.83 | 1.71 | 1324405 |
1711575600 | 1.71 | 0 | 0.00 | 1.75 | 1.78 | 1.68 | 1627372 |
1711489200 | 1.71 | -0.01 | -0.58 | 1.77 | 1.86 | 1.7 | 2009141 |
1711402800 | 1.72 | -0.03 | -1.71 | 1.76 | 1.81 | 1.69 | 1492821 |
1711143600 | 1.75 | -0.14 | -7.41 | 1.88 | 1.9 | 1.75 | 1437388 |
1711057200 | 1.89 | -0.06 | -3.08 | 2 | 2.0099999 | 1.89 | 511867 |
1710970800 | 1.95 | 0.08 | 4.28 | 1.84 | 1.98 | 1.84 | 810131 |
1710884400 | 1.87 | -0.11 | -5.56 | 1.95 | 1.95 | 1.85 | 431088 |
1710798000 | 1.98 | -0.04 | -1.98 | 2.05 | 2.05 | 1.95 | 374540 |
1710538800 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.04 | 1.97 | 673641 |
1710452400 | 2.0299999 | -0.14 | -6.45 | 2.15 | 2.15 | 2 | 447465 |
1710366000 | 2.17 | 0.09 | 4.33 | 2.06 | 2.2 | 2.06 | 428414 |
1710279600 | 2.08 | -0.05 | -2.35 | 2.09 | 2.1 | 2.04 | 285761 |
1710193200 | 2.13 | 0.02 | 0.95 | 2.14 | 2.16 | 2.09 | 487772 |
1709937600 | 2.11 | 0.06 | 2.93 | 2.09 | 2.15 | 2.05 | 442337 |
1709851200 | 2.05 | 0.05 | 2.50 | 2.02 | 2.07 | 1.99 | 425237 |
1709764800 | 2 | 0.05 | 2.56 | 1.96 | 2.0299999 | 1.95 | 504866 |
1709678400 | 1.95 | -0.02 | -1.02 | 2.04 | 2.08 | 1.93 | 669448 |
1709592000 | 1.97 | 0.15 | 8.24 | 1.86 | 1.97 | 1.83 | 1312800 |
1709332800 | 1.82 | 0.11 | 6.43 | 1.74 | 1.85 | 1.7 | 1675404 |
1709246400 | 1.71 | 0.03 | 1.79 | 1.73 | 1.73 | 1.7 | 399318 |
1709160000 | 1.68 | -0.06 | -3.45 | 1.72 | 1.72 | 1.68 | 228140 |
1709073600 | 1.74 | 0.05 | 2.96 | 1.69 | 1.74 | 1.69 | 241131 |
1708987200 | 1.69 | -0.07 | -3.98 | 1.76 | 1.76 | 1.69 | 508092 |
1708728000 | 1.76 | 0.06 | 3.53 | 1.71 | 1.78 | 1.68 | 881857 |
1708641600 | 1.7 | -0.05 | -2.86 | 1.72 | 1.74 | 1.7 | 303126 |
1708555200 | 1.75 | -0.01 | -0.57 | 1.8 | 1.8 | 1.72 | 300306 |
1708468800 | 1.76 | -0.03 | -1.68 | 1.8 | 1.8 | 1.72 | 321324 |
1708123200 | 1.79 | 0 | 0.00 | 1.8 | 1.8 | 1.77 | 271565 |
1708036800 | 1.79 | 0.03 | 1.70 | 1.79 | 1.84 | 1.77 | 507751 |
1707950400 | 1.76 | 0.07 | 4.14 | 1.7 | 1.77 | 1.7 | 373312 |
1707864000 | 1.69 | -0.08 | -4.52 | 1.78 | 1.78 | 1.68 | 938420 |
1707777600 | 1.77 | -0.05 | -2.75 | 1.83 | 1.84 | 1.76 | 1055565 |
1707518400 | 1.82 | -0.02 | -1.09 | 1.87 | 1.87 | 1.8 | 577519 |
1707432000 | 1.84 | -0.1 | -5.15 | 1.9 | 1.97 | 1.82 | 1721839 |
1707345600 | 1.94 | -0.05 | -2.51 | 2.04 | 2.04 | 1.94 | 592036 |
1707259200 | 1.99 | -0.08 | -3.86 | 2.06 | 2.07 | 1.99 | 223630 |
1707172800 | 2.07 | -0.05 | -2.36 | 2.07 | 2.09 | 2.05 | 168489 |
1706913600 | 2.12 | -0.08 | -3.64 | 2.17 | 2.17 | 2.07 | 274459 |
1706827200 | 2.2 | 0.03 | 1.38 | 2.18 | 2.24 | 2.14 | 244631 |
1706740800 | 2.17 | -0.16 | -6.87 | 2.32 | 2.33 | 2.15 | 743021 |
1706654400 | 2.33 | 0.01 | 0.43 | 2.35 | 2.35 | 2.24 | 520161 |
1706568000 | 2.32 | 0.18 | 8.41 | 2.18 | 2.39 | 2.12 | 1437220 |
1706308800 | 2.14 | -0.02 | -0.93 | 2.14 | 2.17 | 2.11 | 278207 |
1706222400 | 2.16 | 0.1 | 4.85 | 2.09 | 2.18 | 2.07 | 467788 |
1706136000 | 2.06 | -0.03 | -1.44 | 2.1 | 2.15 | 2.02 | 306283 |
1706049600 | 2.09 | 0.01 | 0.48 | 2.08 | 2.14 | 2.0299999 | 241104 |
1705963200 | 2.08 | 0.11 | 5.58 | 1.96 | 2.08 | 1.94 | 275652 |
1705704000 | 1.97 | -0.03 | -1.50 | 2 | 2 | 1.92 | 215796 |
1705617600 | 2 | 0.01 | 0.50 | 2 | 2.0099999 | 1.96 | 157945 |
1705531200 | 1.99 | 0.02 | 1.02 | 1.95 | 1.99 | 1.91 | 326683 |
1705444800 | 1.97 | -0.07 | -3.43 | 2.0299999 | 2.04 | 1.96 | 249631 |
1705358400 | 2.04 | -0.04 | -1.92 | 2.0299999 | 2.08 | 2 | 197156 |
1705099200 | 2.08 | 0.13 | 6.67 | 2.02 | 2.13 | 2.02 | 222086 |
1705012800 | 1.95 | -0.05 | -2.50 | 2 | 2.02 | 1.91 | 237828 |
1704926400 | 2 | 0.01 | 0.50 | 1.99 | 2.0099999 | 1.95 | 172305 |
1704840000 | 1.99 | -0.07 | -3.40 | 2.07 | 2.08 | 1.99 | 317649 |
1704753600 | 2.06 | -0.05 | -2.37 | 2.09 | 2.1 | 2.0299999 | 235050 |
1704494400 | 2.11 | -0.03 | -1.40 | 2.12 | 2.19 | 2.09 | 179211 |
1704408000 | 2.14 | -0.01 | -0.47 | 2.12 | 2.15 | 2.1 | 151933 |
1704321600 | 2.15 | -0.11 | -4.87 | 2.2 | 2.2 | 2.13 | 233598 |
1704235200 | 2.2599999 | -0.07 | -3.00 | 2.34 | 2.4 | 2.22 | 399117 |
1703889600 | 2.33 | -0.03 | -1.27 | 2.34 | 2.37 | 2.27 | 200397 |
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