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 | -0.25 | -5.81395348837 | 4.3 | 4.51 | 3.96 | 367901 | 4.33585165 | CS |
4 | 0.36 | 9.75609756098 | 3.69 | 4.65 | 3.57 | 666750 | 4.21171078 | CS |
12 | 0.76 | 23.1003039514 | 3.29 | 4.805 | 3.02 | 905281 | 3.99508178 | CS |
26 | 1.8 | 80 | 2.25 | 4.805 | 1.77 | 662002 | 3.44377902 | CS |
52 | 2.315 | 133.429394813 | 1.735 | 4.805 | 1.44 | 685317 | 2.64863844 | CS |
156 | -1.31 | -24.4402985075 | 5.36 | 7.1 | 0.73 | 721564 | 2.86447291 | CS |
260 | -5.2 | -56.2162162162 | 9.25 | 14.38 | 0.73 | 950882 | 6.72141874 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711574580 | 4.05 | -0.22 | -5.15 | 4.32 | 4.34 | 3.96 | 1182708 |
1711488540 | 4.2699999 | -0.16 | -3.61 | 4.41 | 4.41 | 4.033 | 1223698 |
1711401600 | 4.43 | -0.05 | -1.12 | 4.46 | 4.49 | 4.4 | 45072 |
1711142880 | 4.48 | -0.01 | -0.22 | 4.43 | 4.49 | 4.41 | 139502 |
1711056240 | 4.49 | 0.04 | 0.90 | 4.43 | 4.5 | 4.43 | 175139 |
1710970140 | 4.45 | 0.13 | 3.01 | 4.3 | 4.51 | 4.3 | 256094 |
1710883740 | 4.32 | 0.12 | 2.86 | 4.21 | 4.4 | 4.21 | 112016 |
1710796800 | 4.2 | 0.15 | 3.70 | 4.16 | 4.2 | 4.08 | 293391 |
1710537720 | 4.05 | -0.22 | -5.15 | 4.29 | 4.38 | 4.05 | 347957 |
1710451740 | 4.2699999 | -0.15 | -3.39 | 4.43 | 4.5199999 | 4.22 | 307676 |
1710365340 | 4.42 | 0.09 | 2.08 | 4.3099999 | 4.47 | 4.2699999 | 392948 |
1710278940 | 4.33 | -0.18 | -3.99 | 4.5 | 4.5 | 4.26 | 981730 |
1710192540 | 4.51 | 0.06 | 1.35 | 4.46 | 4.65 | 4.423 | 925236 |
1709936640 | 4.45 | 0.06 | 1.37 | 4.39 | 4.55 | 4.3601 | 1361586 |
1709850360 | 4.39 | 0.07 | 1.62 | 4.34 | 4.4 | 4.285 | 974916 |
1709764080 | 4.32 | 0.23 | 5.62 | 4.15 | 4.35 | 4.13 | 1765113 |
1709677620 | 4.09 | 0.28 | 7.36 | 3.8 | 4.1 | 3.8 | 1340055 |
1709590980 | 3.8096 | 0.19 | 5.24 | 3.61 | 3.81 | 3.6 | 2042928 |
1709332140 | 3.62 | -0.01 | -0.28 | 3.69 | 3.69 | 3.57 | 138378 |
1709245440 | 3.63 | -0.06 | -1.63 | 3.69 | 3.78 | 3.6 | 478998 |
1709159100 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.658 | 32568 |
1709072940 | 3.69 | -0.03 | -0.81 | 3.67 | 3.78 | 3.65 | 110495 |
1708986360 | 3.72 | -0.14 | -3.63 | 3.77 | 4.0199999 | 3.67 | 234644 |
1708726800 | 3.86 | 0.02 | 0.52 | 3.83 | 3.86 | 3.75 | 74086 |
1708640940 | 3.84 | -0.03 | -0.78 | 3.8601 | 3.89 | 3.8 | 76055 |
1708554000 | 3.87 | 0 | 0.13 | 3.84 | 3.9 | 3.83 | 294459 |
1708467600 | 3.865 | -0.01 | -0.13 | 3.85 | 3.87 | 3.817 | 63214 |
1708122180 | 3.87 | -0.04 | -1.02 | 3.9 | 3.96 | 3.84 | 411532 |
1708036140 | 3.91 | 0 | 0.00 | 3.88 | 3.95 | 3.88 | 1188381 |
1707949620 | 3.91 | 0.16 | 4.27 | 3.77 | 3.92 | 3.77 | 398469 |
1707863340 | 3.75 | -0.03 | -0.79 | 3.77 | 3.77 | 3.7 | 501480 |
1707776940 | 3.78 | 0 | 0.00 | 3.78 | 3.84 | 3.72 | 514978 |
1707517200 | 3.78 | 0.16 | 4.42 | 3.62 | 3.78 | 3.62 | 441149 |
1707431280 | 3.62 | -0.04 | -1.09 | 3.67 | 3.84 | 3.59 | 482222 |
1707344940 | 3.66 | 0.01 | 0.27 | 3.62 | 3.72 | 3.45 | 1120408 |
1707258480 | 3.65 | -0.23 | -5.93 | 3.83 | 3.85 | 3.55 | 1094692 |
1707172140 | 3.88 | -0.03 | -0.77 | 3.94 | 3.94 | 3.82 | 371098 |
1706912580 | 3.91 | 0.04 | 0.90 | 3.87 | 3.95 | 3.86 | 385107 |
1706826540 | 3.875 | -0.06 | -1.40 | 3.93 | 3.93 | 3.8 | 658650 |
1706740140 | 3.93 | -0.09 | -2.24 | 4.05 | 4.05 | 3.89 | 85416 |
1706653320 | 4.0199999 | -0.01 | -0.25 | 4.03 | 4.05 | 3.92 | 201030 |
1706567340 | 4.03 | 0 | 0.09 | 4.0199999 | 4.13 | 3.98 | 376503 |
1706307780 | 4.0265 | -0.11 | -2.74 | 4.05 | 4.18 | 4 | 689335 |
1706221620 | 4.14 | -0.1 | -2.36 | 4.3 | 4.3 | 4.03 | 1555129 |
1706135340 | 4.24 | -0.3 | -6.61 | 4.54 | 4.805 | 4.24 | 1689323 |
1706048400 | 4.54 | -0.03 | -0.66 | 4.61 | 4.63 | 4.11 | 3694923 |
1705962540 | 4.57 | 0.33 | 7.78 | 4.25 | 4.6 | 4.24 | 3946996 |
1705703340 | 4.24 | 0.29 | 7.34 | 3.95 | 4.24 | 3.84 | 3591246 |
1705616940 | 3.95 | 0.07 | 1.80 | 3.88 | 4 | 3.82 | 1827311 |
1705530480 | 3.88 | 0.22 | 6.01 | 3.67 | 3.95 | 3.63 | 3092890 |
1705443600 | 3.66 | 0.16 | 4.57 | 3.45 | 3.67 | 3.43 | 1696746 |
1705098180 | 3.5 | 0.2 | 6.06 | 3.3 | 3.5 | 3.2799999 | 595917 |
1705012140 | 3.3 | 0.02 | 0.61 | 3.2799999 | 3.32 | 3.25 | 2404122 |
1704925740 | 3.2799999 | 0.03 | 0.92 | 3.2599999 | 3.3 | 3.23 | 1245292 |
1704839340 | 3.25 | -0.01 | -0.31 | 3.2599999 | 3.3 | 3.2 | 734187 |
1704752940 | 3.2599999 | 0.11 | 3.49 | 3.15 | 3.3 | 3.14 | 2527339 |
1704493740 | 3.15 | 0.03 | 0.96 | 3.09 | 3.18 | 3.0299999 | 179421 |
1704407340 | 3.12 | -0.01 | -0.32 | 3.12 | 3.14 | 3.02 | 184181 |
1704320700 | 3.13 | -0.11 | -3.40 | 3.29 | 3.3 | 3.08 | 432871 |
1704234540 | 3.24 | 0.02 | 0.62 | 3.1 | 3.3 | 3.1 | 1568290 |
1703888940 | 3.22 | -0.03 | -0.92 | 3.17 | 3.3 | 3.0299999 | 643339 |
1703802540 | 3.25 | -0.15 | -4.41 | 3.39 | 3.39 | 3.19 | 869249 |
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