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 | 2.46913580247 | 5.67 | 6.05 | 5.51 | 60728 | 5.82908665 | CS |
4 | -0.28 | -4.59770114943 | 6.09 | 6.41 | 5.1602 | 69197 | 5.82425272 | CS |
12 | 2.31 | 66 | 3.5 | 9.4399 | 3.39 | 1314672 | 7.03153355 | CS |
26 | -1.18 | -16.8812589413 | 6.99 | 9.4399 | 3.03 | 626041 | 6.96696469 | CS |
52 | 2.62 | 82.131661442 | 3.19 | 9.4399 | 2.89 | 325912 | 6.92031253 | CS |
156 | -4.49 | -43.5922330097 | 10.3 | 11.3 | 2.6 | 154480 | 7.31064329 | CS |
260 | -6.19 | -51.5833333333 | 12 | 33.6 | 2.6 | 249946 | 11.96422763 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730500200 | 5.8099999 | 0.14 | 2.47 | 5.69 | 5.83 | 5.6744 | 22704 |
1730413800 | 5.67 | -0.08 | -1.39 | 5.67 | 5.76 | 5.51 | 80094 |
1730327400 | 5.75 | -0.02 | -0.35 | 5.72 | 5.83 | 5.72 | 13876 |
1730241000 | 5.7699999 | -0.28 | -4.63 | 5.96 | 5.96 | 5.69 | 67197 |
1730154600 | 6.05 | 0.13 | 2.20 | 5.99 | 6.05 | 5.792 | 39765 |
1729895400 | 5.92 | 0.21 | 3.68 | 5.67 | 6 | 5.65 | 105253 |
1729809000 | 5.71 | -0.35 | -5.78 | 6.01 | 6.01 | 5.67 | 84290 |
1729722600 | 6.0599999 | 0.02 | 0.33 | 6.07 | 6.2 | 5.95 | 41333 |
1729636200 | 6.04 | 0.14 | 2.37 | 5.8099999 | 6.1 | 5.6904 | 47028 |
1729549800 | 5.9 | -0.06 | -1.01 | 5.93 | 5.96 | 5.7801 | 60646 |
1729290600 | 5.96 | -0.44 | -6.88 | 6.4 | 6.4 | 5.85 | 139270 |
1729204200 | 6.4 | 0.29 | 4.75 | 6.15 | 6.41 | 6.11 | 85173 |
1729117800 | 6.11 | 0.3 | 5.07 | 5.78 | 6.15 | 5.71 | 69447 |
1729031400 | 5.815 | -0.04 | -0.60 | 5.85 | 5.85 | 5.67 | 46240 |
1728945000 | 5.85 | 0.01 | 0.17 | 5.88 | 6.005 | 5.66 | 122764 |
1728685800 | 5.84 | 0.24 | 4.29 | 5.5599999 | 5.84 | 5.5 | 62586 |
1728599400 | 5.6 | 0.01 | 0.18 | 5.54 | 5.63 | 5.38 | 40852 |
1728513000 | 5.59 | 0.33 | 6.27 | 5.25 | 5.6 | 5.2032999 | 86689 |
1728426600 | 5.26 | -0.13 | -2.41 | 5.43 | 5.45 | 5.1602 | 87065 |
1728340200 | 5.39 | -0.37 | -6.42 | 5.61 | 5.7444 | 5.38 | 88710 |
1728081000 | 5.76 | -0.15 | -2.54 | 6.09 | 6.1 | 5.66 | 53903 |
1727994600 | 5.91 | 0.16 | 2.78 | 5.71 | 6.0099 | 5.64 | 131295 |
1727908200 | 5.75 | 0.14 | 2.50 | 5.41 | 5.8106 | 5.41 | 99437 |
1727821800 | 5.61 | 0.03 | 0.54 | 5.5 | 5.6999 | 5.46 | 84553 |
1727735400 | 5.58 | 0.05 | 0.90 | 5.48 | 5.7756999 | 5.4006 | 103241 |
1727476200 | 5.53 | -0.28 | -4.82 | 5.85 | 5.85 | 5.5199999 | 121945 |
1727389800 | 5.8099999 | -0.16 | -2.68 | 5.94 | 5.98 | 5.8099999 | 50052 |
1727303400 | 5.97 | -0.07 | -1.16 | 5.98 | 6.01 | 5.62 | 106799 |
1727217000 | 6.04 | 0.37 | 6.53 | 5.78 | 6.04 | 5.75 | 132441 |
1727130600 | 5.67 | 0.01 | 0.18 | 5.5 | 5.72 | 5.42 | 169133 |
1726871400 | 5.66 | -0.16 | -2.75 | 5.79 | 5.93 | 5.5 | 213708 |
1726785000 | 5.82 | -0.03 | -0.51 | 6 | 6 | 5.6 | 176799 |
1726698600 | 5.85 | -0.21 | -3.47 | 6.0599999 | 6.192 | 5.82 | 93881 |
1726612200 | 6.0599999 | -0.39 | -6.05 | 6.26 | 6.42 | 6 | 149026 |
1726525800 | 6.45 | -0.96 | -12.96 | 7.3 | 7.3 | 6.2699999 | 289056 |
1726266600 | 7.41 | 1.15 | 18.37 | 6.34 | 7.41 | 6.04 | 410285 |
1726180200 | 6.26 | 0.1 | 1.62 | 6.12 | 6.54 | 5.96 | 120698 |
1726093800 | 6.16 | 0.08 | 1.32 | 6 | 6.17 | 5.8 | 68386 |
1726007400 | 6.08 | -0.13 | -2.09 | 6.19 | 6.222 | 5.35 | 137298 |
1725921000 | 6.21 | 0.25 | 4.19 | 6.64 | 6.64 | 5.9 | 282636 |
1725661800 | 5.96 | -0.05 | -0.83 | 6.04 | 6.18 | 5.68 | 74543 |
1725575400 | 6.01 | -0.22 | -3.53 | 6.25 | 6.41 | 5.88 | 126594 |
1725489000 | 6.23 | -0.52 | -7.70 | 6.73 | 6.9689 | 6.0599999 | 259153 |
1725402600 | 6.75 | 1.29 | 23.63 | 5.5599999 | 6.8299 | 5.5599999 | 569544 |
1725057000 | 5.46 | -0.02 | -0.36 | 5.59 | 5.59 | 5.3105 | 132073 |
1724970600 | 5.48 | 0.09 | 1.67 | 5.46 | 5.6 | 4.8 | 257915 |
1724884200 | 5.39 | -0.21 | -3.75 | 5.47 | 5.75 | 5.1 | 208470 |
1724797800 | 5.6 | -0.6 | -9.68 | 6.12 | 6.45 | 5.53 | 441610 |
1724711400 | 6.2 | -0.17 | -2.67 | 6.3099999 | 6.75 | 5.87 | 684514 |
1724452200 | 6.37 | -0.8 | -11.16 | 6.36 | 6.79 | 5.62 | 1850351 |
1724365800 | 7.17 | 3.42 | 91.20 | 6.17 | 9.4399 | 5.8601 | 68349062 |
1724279400 | 3.75 | -0.01 | -0.27 | 3.8 | 3.95 | 3.59 | 87809 |
1724193000 | 3.76 | -0.34 | -8.29 | 4.3 | 4.3 | 3.7 | 34661 |
1724106600 | 4.1 | 0.33 | 8.75 | 3.77 | 4.14 | 3.77 | 31138 |
1723847400 | 3.77 | 0.12 | 3.29 | 3.58 | 3.9 | 3.58 | 13259 |
1723761000 | 3.65 | 0.1 | 2.82 | 3.53 | 3.7799 | 3.49 | 47757 |
1723674600 | 3.55 | -0.2 | -5.33 | 3.75 | 3.93 | 3.39 | 161338 |
1723588200 | 3.75 | 0.17 | 4.75 | 3.58 | 3.75 | 3.5528 | 12852 |
1723501800 | 3.58 | -0.02 | -0.56 | 3.72 | 3.75 | 3.58 | 4005 |
1723242600 | 3.6 | 0.18 | 5.26 | 3.5 | 3.6938 | 3.45 | 10745 |
1723156200 | 3.42 | 0.12 | 3.64 | 3.34 | 3.5 | 3.34 | 7411 |
1723069800 | 3.3 | 0.03 | 0.92 | 3.43 | 3.5066 | 3.3 | 3634 |
1722983400 | 3.27 | 0.06 | 1.87 | 3.3 | 3.41 | 3.25 | 16036 |
1722897000 | 3.21 | -0.25 | -7.23 | 3.39 | 3.4 | 3.2 | 11281 |
1722637800 | 3.46 | -0.24 | -6.49 | 3.69 | 3.73 | 3.41 | 11633 |
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