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 | -0.42 | -13.8157894737 | 3.04 | 3.05 | 2.62 | 31620 | 2.87678684 | PR |
4 | -0.6 | -18.6335403727 | 3.22 | 3.33 | 2.62 | 42479 | 2.96757031 | PR |
12 | -0.53 | -16.8253968254 | 3.15 | 3.33 | 2.5 | 41314 | 2.92233536 | PR |
26 | -0.48 | -15.4838709677 | 3.1 | 3.79 | 2.5 | 50282 | 3.10122352 | PR |
52 | -1.53 | -36.8674698795 | 4.15 | 4.55 | 2.5 | 79813 | 3.61748425 | PR |
156 | -10.955 | -80.6998158379 | 13.575 | 20.75 | 2.5 | 635546 | 7.36169894 | PR |
260 | -0.6775 | -20.5458680819 | 3.2975 | 20.75 | 1 | 389583 | 7.29050588 | PR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1715376600 | 2.62 | -0.09 | -3.32 | 2.77 | 2.87 | 2.62 | 37000 |
1715290140 | 2.71 | 0.02 | 0.74 | 2.73 | 2.77 | 2.67 | 7200 |
1715203800 | 2.69 | -0.17 | -5.94 | 2.9 | 2.9 | 2.69 | 25500 |
1715117400 | 2.86 | -0.14 | -4.67 | 2.99 | 2.99 | 2.81 | 73400 |
1715031000 | 3 | -0.03 | -0.99 | 3 | 3 | 2.83 | 25700 |
1714771800 | 3.0299999 | 0.06 | 2.02 | 3.04 | 3.05 | 2.92 | 26300 |
1714685400 | 2.97 | -0.01 | -0.34 | 3.06 | 3.14 | 2.96 | 53800 |
1714512600 | 2.98 | -0.08 | -2.61 | 3.08 | 3.17 | 2.94 | 69100 |
1714426200 | 3.06 | 0.1 | 3.38 | 2.97 | 3.08 | 2.9 | 30300 |
1714167000 | 2.96 | 0.21 | 7.64 | 2.7599999 | 3.06 | 2.75 | 72900 |
1714080540 | 2.75 | 0.03 | 1.10 | 2.7 | 2.82 | 2.65 | 30800 |
1713994200 | 2.72 | -0.13 | -4.56 | 2.88 | 2.88 | 2.71 | 24400 |
1713907800 | 2.85 | -0.02 | -0.70 | 2.87 | 2.9 | 2.74 | 38800 |
1713821340 | 2.87 | -0.1 | -3.37 | 3 | 3 | 2.82 | 49600 |
1713562200 | 2.97 | -0.15 | -4.81 | 3.05 | 3.22 | 2.95 | 65000 |
1713475800 | 3.12 | -0.05 | -1.58 | 3.16 | 3.23 | 3.05 | 40100 |
1713389400 | 3.17 | 0.02 | 0.63 | 3.18 | 3.33 | 3.0299999 | 53200 |
1713302940 | 3.15 | 0.04 | 1.29 | 3.11 | 3.22 | 3.06 | 30200 |
1713216600 | 3.11 | 0.04 | 1.30 | 3.06 | 3.27 | 2.99 | 35200 |
1712957400 | 3.07 | -0.08 | -2.54 | 3.22 | 3.27 | 3.0099999 | 55600 |
1712870940 | 3.15 | 0.03 | 0.96 | 3.11 | 3.23 | 3.05 | 34400 |
1712784540 | 3.12 | 0.02 | 0.65 | 3.1 | 3.17 | 3.0099999 | 54800 |
1712698140 | 3.1 | 0.06 | 1.97 | 3 | 3.16 | 2.97 | 47400 |
1712611740 | 3.04 | 0.03 | 1.00 | 3.1 | 3.15 | 2.95 | 64700 |
1712352600 | 3.0099999 | 0.11 | 3.79 | 2.94 | 3.23 | 2.94 | 79200 |
1712266140 | 2.9 | 0 | 0.00 | 2.91 | 3.02 | 2.87 | 38600 |
1712179740 | 2.9 | -0.01 | -0.34 | 2.91 | 2.98 | 2.84 | 48900 |
1712093400 | 2.91 | 0.2 | 7.38 | 2.75 | 2.94 | 2.75 | 46900 |
1712006940 | 2.71 | -0.04 | -1.45 | 2.79 | 3 | 2.71 | 102500 |
1711661400 | 2.75 | 0.02 | 0.73 | 2.67 | 2.82 | 2.66 | 65900 |
1711574940 | 2.73 | 0.03 | 1.11 | 2.63 | 2.8 | 2.59 | 77700 |
1711488540 | 2.7 | 0 | 0.00 | 2.69 | 2.7 | 2.55 | 42300 |
1711402140 | 2.7 | 0.1 | 3.85 | 2.61 | 2.72 | 2.55 | 57900 |
1711143000 | 2.6 | -0.03 | -1.14 | 2.64 | 2.67 | 2.57 | 40400 |
1711056600 | 2.63 | 0 | 0.00 | 2.54 | 2.69 | 2.54 | 44800 |
1710970200 | 2.63 | 0.04 | 1.54 | 2.59 | 2.72 | 2.54 | 52900 |
1710883740 | 2.59 | -0.06 | -2.26 | 2.71 | 2.74 | 2.5 | 37400 |
1710797400 | 2.65 | -0.07 | -2.57 | 2.73 | 2.7799999 | 2.64 | 34300 |
1710538200 | 2.72 | 0 | 0.00 | 2.69 | 2.72 | 2.64 | 10200 |
1710451740 | 2.72 | -0.02 | -0.73 | 2.7 | 2.7799999 | 2.68 | 35300 |
1710365400 | 2.74 | -0.02 | -0.72 | 2.7799999 | 2.8 | 2.7 | 26400 |
1710278940 | 2.7599999 | -0.08 | -2.82 | 2.89 | 2.89 | 2.7 | 24500 |
1710192600 | 2.84 | -0.09 | -3.07 | 2.9 | 2.94 | 2.8 | 33400 |
1709933400 | 2.93 | 0.03 | 1.03 | 2.9 | 2.96 | 2.79 | 27800 |
1709847000 | 2.9 | -0.09 | -3.01 | 2.95 | 3.05 | 2.8 | 37200 |
1709760540 | 2.99 | 0 | 0.00 | 3.06 | 3.06 | 2.94 | 23600 |
1709674200 | 2.99 | -0.03 | -0.99 | 3.02 | 3.07 | 2.97 | 31600 |
1709587740 | 3.02 | -0.08 | -2.58 | 3.0099999 | 3.12 | 2.94 | 35500 |
1709328600 | 3.1 | 0.02 | 0.65 | 3.06 | 3.15 | 2.95 | 68500 |
1709242200 | 3.08 | -0.02 | -0.65 | 3.16 | 3.16 | 3.05 | 24900 |
1709155800 | 3.1 | -0.06 | -1.90 | 3.2 | 3.2 | 3.08 | 22700 |
1709069400 | 3.16 | 0.02 | 0.64 | 3.15 | 3.22 | 3.13 | 51000 |
1708983000 | 3.14 | 0.01 | 0.32 | 3.17 | 3.24 | 3.11 | 25100 |
1708723800 | 3.13 | -0.03 | -0.95 | 3.16 | 3.24 | 3.13 | 13500 |
1708637400 | 3.16 | 0.01 | 0.32 | 3.23 | 3.23 | 3.16 | 9200 |
1708550940 | 3.15 | -0.02 | -0.63 | 3.2 | 3.27 | 3.15 | 39300 |
1708464600 | 3.17 | 0 | 0.00 | 3.22 | 3.2599999 | 3.17 | 18500 |
1708378200 | 3.17 | -0.04 | -1.25 | 3.14 | 3.2799999 | 3.14 | 30500 |
1708119000 | 3.21 | 0.08 | 2.56 | 3.15 | 3.24 | 3.1 | 29400 |
1708032600 | 3.13 | -0.13 | -3.99 | 3.24 | 3.3 | 3.11 | 53700 |
1707946200 | 3.2599999 | -0.05 | -1.51 | 3.27 | 3.35 | 3.23 | 18300 |
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