![](/cdn/assets/images/search/clock.png)
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 | -0.03 | -0.566037735849 | 5.3 | 5.39 | 5.25 | 174638 | 5.3151243 | CS |
4 | -0.09 | -1.67910447761 | 5.36 | 5.6 | 5.25 | 185724 | 5.43278545 | CS |
12 | 0.31 | 6.25 | 4.96 | 5.6 | 4.91 | 153679 | 5.25907563 | CS |
26 | 0.51 | 10.7142857143 | 4.76 | 5.6 | 4.75 | 155512 | 5.09052225 | CS |
52 | 0.29 | 5.82329317269 | 4.98 | 5.6 | 4.08 | 167451 | 4.83565966 | CS |
156 | -7.2 | -57.7385725742 | 12.47 | 13.17 | 4.08 | 222164 | 6.91603484 | CS |
260 | -4.22 | -44.4678609062 | 9.49 | 13.17 | 4.08 | 202798 | 8.11814585 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722033000 | 5.2699999 | -0.01 | -0.19 | 5.29 | 5.3186 | 5.252 | 175195 |
1721946600 | 5.28 | 0.01 | 0.19 | 5.29 | 5.33 | 5.25 | 141559 |
1721860200 | 5.2699999 | -0.08 | -1.50 | 5.32 | 5.34 | 5.25 | 211608 |
1721773800 | 5.35 | -0.03 | -0.56 | 5.35 | 5.39 | 5.35 | 149695 |
1721687400 | 5.38 | 0.08 | 1.51 | 5.33 | 5.38 | 5.3033 | 186263 |
1721428200 | 5.3 | -0.05 | -0.93 | 5.3 | 5.33 | 5.29 | 184064 |
1721341800 | 5.35 | -0.07 | -1.29 | 5.42 | 5.44 | 5.35 | 182138 |
1721255400 | 5.42 | -0.11 | -1.99 | 5.46 | 5.5 | 5.41 | 188936 |
1721169000 | 5.53 | 0.03 | 0.55 | 5.51 | 5.54 | 5.51 | 180577 |
1721082600 | 5.5 | -0.04 | -0.72 | 5.55 | 5.6 | 5.5 | 319864 |
1720823400 | 5.54 | -0.01 | -0.18 | 5.55 | 5.57 | 5.505 | 129433 |
1720737000 | 5.55 | -0.03 | -0.54 | 5.6 | 5.6 | 5.525 | 271019 |
1720650600 | 5.58 | 0.06 | 1.09 | 5.5199999 | 5.59 | 5.515 | 192733 |
1720564200 | 5.5199999 | 0.03 | 0.55 | 5.47 | 5.54 | 5.47 | 318624 |
1720477800 | 5.49 | 0.05 | 0.92 | 5.45 | 5.49 | 5.45 | 217004 |
1720218600 | 5.44 | 0.03 | 0.55 | 5.39 | 5.46 | 5.39 | 203490 |
1720040640 | 5.41 | 0.04 | 0.74 | 5.38 | 5.41 | 5.3555 | 58264 |
1719959400 | 5.37 | 0.06 | 1.13 | 5.3099999 | 5.37 | 5.3099999 | 113910 |
1719873000 | 5.3099999 | -0.07 | -1.30 | 5.38 | 5.39 | 5.295 | 161039 |
1719613800 | 5.38 | 0.05 | 0.94 | 5.36 | 5.39 | 5.355 | 118540 |
1719527400 | 5.33 | 0.06 | 1.14 | 5.29 | 5.36 | 5.28 | 132644 |
1719441000 | 5.2699999 | 0.03 | 0.57 | 5.24 | 5.2699999 | 5.24 | 258033 |
1719354600 | 5.24 | -0.04 | -0.76 | 5.28 | 5.28 | 5.24 | 155504 |
1719268200 | 5.28 | -0.01 | -0.19 | 5.3 | 5.3 | 5.2699999 | 83333 |
1719009000 | 5.29 | 0.02 | 0.38 | 5.28 | 5.298 | 5.26 | 119385 |
1718922600 | 5.2699999 | 0.03 | 0.57 | 5.2699999 | 5.32 | 5.26 | 257618 |
1718749800 | 5.24 | -0.02 | -0.38 | 5.24 | 5.28 | 5.2 | 151938 |
1718663400 | 5.26 | 0.04 | 0.77 | 5.17 | 5.28 | 5.1 | 115147 |
1718404200 | 5.22 | -0.02 | -0.38 | 5.22 | 5.25 | 5.21 | 118673 |
1718317800 | 5.24 | 0.01 | 0.19 | 5.2699999 | 5.2699999 | 5.21 | 115977 |
1718231400 | 5.23 | 0.03 | 0.58 | 5.2 | 5.29 | 5.2 | 110790 |
1718145000 | 5.2 | 0.05 | 0.97 | 5.13 | 5.2 | 5.13 | 69202 |
1718058600 | 5.15 | -0.02 | -0.39 | 5.14 | 5.2 | 5.14 | 138701 |
1717799400 | 5.17 | -0.01 | -0.19 | 5.18 | 5.2 | 5.15 | 66096 |
1717713000 | 5.18 | -0.01 | -0.19 | 5.14 | 5.19 | 5.14 | 91720 |
1717626600 | 5.19 | 0.09 | 1.76 | 5.11 | 5.2 | 5.08 | 114596 |
1717540200 | 5.1 | 0.02 | 0.39 | 5.11 | 5.11 | 5.0599999 | 117267 |
1717453800 | 5.08 | 0.01 | 0.20 | 5.07 | 5.1 | 5.035 | 113678 |
1717194600 | 5.07 | 0.03 | 0.65 | 5.05 | 5.0885 | 5 | 116652 |
1717108200 | 5.0374 | -0 | -0.05 | 5.0199999 | 5.1207 | 5.0199999 | 179658 |
1717021800 | 5.04 | -0.04 | -0.79 | 5.05 | 5.09 | 4.965 | 298455 |
1716935400 | 5.08 | -0.04 | -0.78 | 5.11 | 5.15 | 5.08 | 190481 |
1716589800 | 5.12 | 0.05 | 0.99 | 5.07 | 5.1359 | 5.07 | 71029 |
1716503400 | 5.07 | -0.11 | -2.12 | 5.19 | 5.2 | 5.0599999 | 113608 |
1716417000 | 5.18 | 0 | 0.00 | 5.18 | 5.19 | 5.15 | 106107 |
1716330600 | 5.18 | 0.02 | 0.39 | 5.15 | 5.2 | 5.15 | 136161 |
1716244200 | 5.16 | 0.02 | 0.39 | 5.11 | 5.18 | 5.11 | 93540 |
1715985000 | 5.14 | 0.01 | 0.19 | 5.1 | 5.165 | 5.0842 | 226494 |
1715898600 | 5.13 | 0.01 | 0.20 | 5.09 | 5.13 | 5.0801 | 124277 |
1715812200 | 5.12 | 0.07 | 1.29 | 5.05 | 5.12 | 5.05 | 198994 |
1715725800 | 5.055 | 0 | 0.10 | 5.03 | 5.065 | 5.03 | 129133 |
1715639400 | 5.05 | -0.02 | -0.39 | 5.07 | 5.075 | 5.035 | 65967 |
1715380200 | 5.07 | 0.04 | 0.80 | 5.03 | 5.07 | 5.0216 | 174935 |
1715293800 | 5.03 | 0.02 | 0.40 | 4.97 | 5.0599999 | 4.97 | 136905 |
1715207400 | 5.01 | -0.01 | -0.20 | 4.95 | 5.0199999 | 4.95 | 124065 |
1715121000 | 5.0199999 | 0.02 | 0.40 | 4.94 | 5.04 | 4.91 | 152472 |
1715034600 | 5 | 0.06 | 1.21 | 4.96 | 5.0199999 | 4.96 | 148945 |
1714775400 | 4.94 | 0.03 | 0.61 | 4.96 | 4.97 | 4.94 | 112738 |
1714689000 | 4.91 | 0.03 | 0.61 | 4.89 | 4.94 | 4.875 | 283203 |
1714602600 | 4.88 | 0.01 | 0.21 | 4.83 | 5.0599999 | 4.83 | 215427 |
1714516200 | 4.87 | -0.06 | -1.22 | 4.93 | 4.96 | 4.85 | 240326 |
1714429800 | 4.93 | 0.02 | 0.41 | 4.9 | 4.95 | 4.9 | 248625 |
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