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 | -0.17 | -3.09090909091 | 5.5 | 5.58 | 5.19 | 587262 | 5.33299136 | CS |
4 | -0.74 | -12.1911037891 | 6.07 | 6.485 | 5.19 | 874376 | 5.66065321 | CS |
12 | -1.84 | -25.6624825662 | 7.17 | 7.425 | 5.19 | 757734 | 6.26694326 | CS |
26 | -2.76 | -34.1161928307 | 8.09 | 8.555 | 4.91 | 889322 | 6.3931961 | CS |
52 | -10.08 | -65.4120700844 | 15.41 | 15.955 | 4.91 | 919266 | 7.96972144 | CS |
156 | -11.78 | -68.8486265342 | 17.11 | 25.47 | 4.91 | 638317 | 14.22823972 | CS |
260 | -8.69 | -61.9828815977 | 14.02 | 25.47 | 4.8 | 503826 | 13.6903569 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711578900 | 5.32 | 0.12 | 2.31 | 5.28 | 5.35 | 5.25 | 465326 |
1711492500 | 5.2 | -0.11 | -2.07 | 5.35 | 5.35 | 5.19 | 595711 |
1711406100 | 5.3099999 | -0.02 | -0.38 | 5.32 | 5.38 | 5.245 | 480245 |
1711146900 | 5.33 | -0.13 | -2.38 | 5.46 | 5.48 | 5.265 | 622073 |
1711060500 | 5.46 | 0.01 | 0.18 | 5.5 | 5.58 | 5.41 | 772955 |
1710974100 | 5.45 | 0.04 | 0.74 | 5.37 | 5.47 | 5.255 | 693935 |
1710887700 | 5.41 | 0.08 | 1.50 | 5.3 | 5.42 | 5.21 | 913219 |
1710801300 | 5.33 | -0.24 | -4.31 | 5.47 | 5.58 | 5.32 | 1157276 |
1710542100 | 5.57 | 0.13 | 2.39 | 5.45 | 5.61 | 5.425 | 1910948 |
1710455700 | 5.44 | -0.11 | -1.98 | 5.5 | 5.62 | 5.35 | 954746 |
1710369300 | 5.55 | -0.34 | -5.77 | 5.84 | 5.85 | 5.54 | 963005 |
1710282900 | 5.89 | -0.19 | -3.13 | 6.1 | 6.17 | 5.87 | 577962 |
1710196500 | 6.08 | -0.03 | -0.49 | 6.0599999 | 6.18 | 6.04 | 463140 |
1709940900 | 6.11 | -0.2 | -3.17 | 6.36 | 6.485 | 6.1 | 549666 |
1709854500 | 6.3099999 | 0.11 | 1.77 | 6.24 | 6.3501 | 6.165 | 629993 |
1709768100 | 6.2 | 0.19 | 3.16 | 6.09 | 6.285 | 6 | 491113 |
1709681700 | 6.01 | -0.04 | -0.66 | 5.98 | 6.1849999 | 5.755 | 817351 |
1709595300 | 6.05 | 0.24 | 4.13 | 5.84 | 6.15 | 5.75 | 1038595 |
1709336100 | 5.8099999 | 0.12 | 2.11 | 5.63 | 5.84 | 5.425 | 1443208 |
1709249700 | 5.69 | -0.22 | -3.72 | 6.07 | 6.09 | 5.655 | 1947055 |
1709163300 | 5.91 | -0.33 | -5.29 | 6.13 | 6.13 | 5.9 | 1045136 |
1709076900 | 6.24 | -0.07 | -1.11 | 6.13 | 6.605 | 5.78 | 1191972 |
1708990500 | 6.3099999 | 0.2 | 3.27 | 6.05 | 6.33 | 6.05 | 1002364 |
1708731300 | 6.11 | -0.06 | -0.97 | 6.16 | 6.175 | 6.05 | 711315 |
1708644900 | 6.17 | 0.03 | 0.49 | 6.13 | 6.25 | 6.0599999 | 613979 |
1708558500 | 6.14 | -0.22 | -3.46 | 6.3099999 | 6.33 | 6.01 | 660407 |
1708472100 | 6.36 | -0.11 | -1.70 | 6.34 | 6.405 | 6.24 | 554000 |
1708126500 | 6.47 | -0.1 | -1.52 | 6.47 | 6.58 | 6.455 | 530101 |
1708040100 | 6.57 | 0.14 | 2.18 | 6.48 | 6.635 | 6.39 | 749303 |
1707953700 | 6.43 | 0.23 | 3.71 | 6.2699999 | 6.495 | 6.195 | 558149 |
1707867300 | 6.2 | -0.6 | -8.82 | 6.54 | 6.55 | 6.14 | 717884 |
1707780900 | 6.8 | 0.45 | 7.09 | 6.49 | 6.83 | 6.42 | 977774 |
1707521700 | 6.35 | -0.05 | -0.78 | 6.4 | 6.43 | 6.11 | 1090042 |
1707435300 | 6.4 | 0.02 | 0.31 | 6.4 | 6.535 | 6.25 | 760244 |
1707348900 | 6.38 | -0.18 | -2.74 | 6.59 | 6.59 | 6.35 | 578793 |
1707262500 | 6.5599999 | -0.01 | -0.15 | 6.5599999 | 6.62 | 6.53 | 578261 |
1707176100 | 6.57 | -0.13 | -1.94 | 6.6 | 6.67 | 6.53 | 601629 |
1706916900 | 6.7 | 0 | 0.00 | 6.59 | 6.755 | 6.53 | 663219 |
1706830500 | 6.7 | 0.44 | 6.94 | 6.26 | 6.7298 | 6.26 | 1019399 |
1706744100 | 6.265 | -0.17 | -2.57 | 6.46 | 6.5599999 | 6.25 | 986274 |
1706657700 | 6.43 | -0.77 | -10.69 | 7 | 7.065 | 6.41 | 956157 |
1706571300 | 7.2 | 0.25 | 3.60 | 6.91 | 7.21 | 6.9 | 412796 |
1706312100 | 6.95 | -0.11 | -1.56 | 7.12 | 7.18 | 6.945 | 262179 |
1706225700 | 7.06 | 0.15 | 2.17 | 7.1 | 7.12 | 6.97 | 451890 |
1706139300 | 6.91 | -0.12 | -1.71 | 7.1 | 7.12 | 6.875 | 516686 |
1706052900 | 7.03 | -0.09 | -1.26 | 7.21 | 7.22 | 6.765 | 732631 |
1705966500 | 7.12 | 0.09 | 1.28 | 7.1 | 7.21 | 7.015 | 892105 |
1705707300 | 7.03 | -0.01 | -0.14 | 7.08 | 7.08 | 6.89 | 366971 |
1705620900 | 7.04 | 0.08 | 1.15 | 7.05 | 7.11 | 6.87 | 505480 |
1705534500 | 6.96 | -0.33 | -4.53 | 7.14 | 7.17 | 6.865 | 708509 |
1705448100 | 7.29 | 0.15 | 2.10 | 7.05 | 7.32 | 7.05 | 734385 |
1705102500 | 7.14 | -0.06 | -0.83 | 7.31 | 7.425 | 7.11 | 525894 |
1705016100 | 7.2 | -0.21 | -2.83 | 7.36 | 7.405 | 7.14 | 552028 |
1704929700 | 7.41 | 0.11 | 1.51 | 7.3 | 7.41 | 7.19 | 477201 |
1704843300 | 7.3 | -0.09 | -1.22 | 7.27 | 7.355 | 7.21 | 1051462 |
1704756900 | 7.39 | 0.23 | 3.21 | 7.15 | 7.42 | 7.11 | 467228 |
1704497700 | 7.16 | -0.06 | -0.83 | 7.15 | 7.25 | 7.09 | 656367 |
1704411300 | 7.22 | 0.08 | 1.12 | 7.17 | 7.235 | 7.03 | 600838 |
1704324900 | 7.14 | -0.29 | -3.90 | 7.36 | 7.36 | 7.09 | 668663 |
1704238500 | 7.43 | 0.09 | 1.23 | 7.33 | 7.661 | 7.25 | 921839 |
1703892900 | 7.34 | -0.06 | -0.81 | 7.4 | 7.41 | 7.235 | 517508 |
1703806500 | 7.4 | 0.1 | 1.37 | 7.28 | 7.44 | 7.28 | 539499 |
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