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 | 0.0899 | 2.01118568233 | 4.47 | 4.63 | 4.14 | 1688532 | 4.33731362 | CS |
4 | -0.6801 | -12.9790076336 | 5.24 | 5.775 | 4.12 | 2706738 | 4.76829842 | CS |
12 | 1.2099 | 36.1164179104 | 3.35 | 5.775 | 2.61 | 2770716 | 4.08637715 | CS |
26 | 1.1599 | 34.1147058824 | 3.4 | 5.775 | 2.23 | 2583579 | 3.45681189 | CS |
52 | -0.4301 | -8.61923847695 | 4.99 | 6.89 | 2.23 | 2431314 | 4.15435526 | CS |
156 | -29.0301 | -86.4248288181 | 33.59 | 36 | 2.23 | 1920816 | 9.45444324 | CS |
260 | -21.8501 | -82.7341915941 | 26.41 | 55 | 2.23 | 1421335 | 13.96222607 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711578900 | 4.46 | 0.25 | 5.94 | 4.28 | 4.63 | 4.14 | 1897214 |
1711492500 | 4.21 | -0.08 | -1.86 | 4.35 | 4.475 | 4.21 | 1281475 |
1711406100 | 4.29 | 0.03 | 0.70 | 4.25 | 4.475 | 4.25 | 1259907 |
1711146900 | 4.26 | -0.12 | -2.74 | 4.39 | 4.47 | 4.2211999 | 1507678 |
1711060500 | 4.38 | -0.05 | -1.13 | 4.47 | 4.5733 | 4.2406 | 2496387 |
1710974100 | 4.43 | 0.04 | 0.91 | 4.39 | 4.47 | 4.21 | 1968240 |
1710887700 | 4.39 | 0.19 | 4.65 | 4.15 | 4.45 | 4.12 | 1966326 |
1710801300 | 4.195 | -0.47 | -9.98 | 4.66 | 4.735 | 4.19 | 3031157 |
1710542100 | 4.66 | 0.17 | 3.67 | 4.45 | 4.89 | 4.45 | 12639693 |
1710455700 | 4.495 | -0.39 | -7.89 | 4.8 | 4.85 | 4.2699999 | 4025339 |
1710369300 | 4.88 | -0.02 | -0.41 | 4.86 | 5.11 | 4.795 | 2562558 |
1710282900 | 4.9 | -0.18 | -3.54 | 5.0599999 | 5.15 | 4.86 | 3074565 |
1710196500 | 5.08 | -0.18 | -3.42 | 5.26 | 5.42 | 5.01 | 2735075 |
1709940900 | 5.26 | -0.31 | -5.57 | 5.65 | 5.775 | 5.2 | 2156708 |
1709854500 | 5.57 | -0.06 | -1.07 | 5.7 | 5.73 | 5.355 | 1558219 |
1709768100 | 5.63 | 0.23 | 4.26 | 5.45 | 5.66 | 5.32 | 1712410 |
1709681700 | 5.4 | -0.06 | -1.10 | 5.44 | 5.625 | 5.29 | 2313341 |
1709595300 | 5.46 | 0.52 | 10.53 | 5.05 | 5.47 | 4.85 | 2871852 |
1709336100 | 4.94 | 0.03 | 0.61 | 4.94 | 5.07 | 4.88 | 1412407 |
1709249700 | 4.91 | -0.21 | -4.10 | 5.24 | 5.33 | 4.88 | 1664218 |
1709163300 | 5.12 | -0.02 | -0.39 | 5.11 | 5.38 | 5.0199999 | 1574069 |
1709076900 | 5.14 | 0.51 | 11.02 | 4.75 | 5.26 | 4.7 | 2598543 |
1708990500 | 4.63 | 0.09 | 1.98 | 4.5 | 4.6912 | 4.47 | 2636823 |
1708731300 | 4.54 | 0.18 | 4.13 | 4.35 | 4.585 | 4.315 | 1347036 |
1708644900 | 4.36 | -0.08 | -1.80 | 4.44 | 4.5199999 | 4.23 | 2961220 |
1708558500 | 4.44 | -0.21 | -4.52 | 4.59 | 4.7699999 | 4.295 | 2869054 |
1708472100 | 4.65 | -0.14 | -2.92 | 4.7 | 4.85 | 4.4109999 | 1794978 |
1708126500 | 4.79 | -0.17 | -3.43 | 4.89 | 4.955 | 4.76 | 1313378 |
1708040100 | 4.96 | 0.06 | 1.22 | 4.97 | 5.08 | 4.83 | 1603548 |
1707953700 | 4.9 | 0.29 | 6.29 | 4.66 | 4.91 | 4.66 | 2093876 |
1707867300 | 4.61 | -0.35 | -7.06 | 4.64 | 4.865 | 4.53 | 2666926 |
1707780900 | 4.96 | 0.58 | 13.24 | 4.38 | 4.96 | 4.35 | 2681415 |
1707521700 | 4.38 | 0.01 | 0.23 | 4.39 | 4.49 | 4.2699999 | 1857923 |
1707435300 | 4.37 | 0.22 | 5.30 | 4.15 | 4.58 | 4.1449999 | 2737205 |
1707348900 | 4.15 | 0.04 | 0.97 | 4.12 | 4.19 | 3.91 | 4076102 |
1707262500 | 4.11 | -0.03 | -0.72 | 4.1 | 4.35 | 4.01 | 2555446 |
1707176100 | 4.14 | 0.09 | 2.22 | 3.96 | 4.235 | 3.85 | 4058380 |
1706916900 | 4.05 | 0.34 | 9.16 | 3.67 | 4.08 | 3.54 | 2817369 |
1706830500 | 3.71 | 0.19 | 5.40 | 3.55 | 3.75 | 3.465 | 1521777 |
1706744100 | 3.52 | -0.08 | -2.22 | 3.6 | 3.685 | 3.475 | 2583000 |
1706657700 | 3.6 | 0.06 | 1.69 | 3.47 | 3.71 | 3.42 | 3263449 |
1706571300 | 3.54 | 0.3 | 9.26 | 3.2799999 | 3.54 | 3.12 | 1765688 |
1706312100 | 3.24 | 0.04 | 1.25 | 3.23 | 3.33 | 3.2 | 1569992 |
1706225700 | 3.2 | 0.04 | 1.27 | 3.21 | 3.2799999 | 3.11 | 1853243 |
1706139300 | 3.16 | -0.05 | -1.56 | 3.25 | 3.2599999 | 3.14 | 1596325 |
1706052900 | 3.21 | 0.05 | 1.58 | 3.22 | 3.27 | 3.1 | 1775499 |
1705966500 | 3.16 | 0.07 | 2.27 | 3.11 | 3.235 | 3.05 | 5653633 |
1705707300 | 3.09 | -0.11 | -3.44 | 3.19 | 3.195 | 3.02 | 2643419 |
1705620900 | 3.2 | 0.05 | 1.59 | 3.17 | 3.218 | 2.98 | 2649748 |
1705534500 | 3.15 | 0.02 | 0.64 | 3.06 | 3.33 | 3.04 | 2792072 |
1705448100 | 3.13 | -0.09 | -2.80 | 3.2 | 3.2 | 3.0111 | 2293973 |
1705102500 | 3.22 | 0.01 | 0.31 | 3.27 | 3.4 | 3.15 | 3191617 |
1705016100 | 3.21 | 0.04 | 1.26 | 3.1 | 3.425 | 3.06 | 5489966 |
1704929700 | 3.17 | 0.12 | 3.93 | 3.06 | 3.18 | 2.94 | 3058383 |
1704843300 | 3.05 | -0.08 | -2.56 | 3.07 | 3.15 | 2.99 | 2698401 |
1704756900 | 3.13 | 0.22 | 7.38 | 2.85 | 3.165 | 2.83 | 4484559 |
1704497700 | 2.915 | -0.48 | -14.01 | 2.8 | 2.93 | 2.61 | 9754564 |
1704411300 | 3.39 | 0.06 | 1.80 | 3.35 | 3.44 | 3.3 | 1684153 |
1704324900 | 3.33 | -0.29 | -8.01 | 3.62 | 3.62 | 3.29 | 2711922 |
1704238500 | 3.62 | 0.41 | 12.77 | 3.19 | 3.7693 | 3.118 | 5503514 |
1703892900 | 3.21 | -0.06 | -1.83 | 3.31 | 3.37 | 3.17 | 1852527 |
1703806500 | 3.27 | 0.07 | 2.19 | 3.18 | 3.4 | 3.16 | 2268428 |
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