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 | -0.18 | -3.65853658537 | 4.92 | 4.92 | 4.65 | 52074 | 4.72475596 | CS |
4 | 0.16 | 3.49344978166 | 4.58 | 5.08 | 4.35 | 49925 | 4.76756588 | CS |
12 | 0.65 | 15.8924205379 | 4.09 | 5.08 | 3.37 | 92733 | 4.23784269 | CS |
26 | -3.11 | -39.6178343949 | 7.85 | 8.12 | 3.37 | 89944 | 4.59382281 | CS |
52 | -3.87 | -44.9477351916 | 8.61 | 11.98 | 3.37 | 62108 | 5.8502024 | CS |
156 | -7.19 | -60.2682313495 | 11.93 | 15.78 | 3.37 | 74443 | 9.21793661 | CS |
260 | -0.48 | -9.19540229885 | 5.22 | 15.78 | 3.37 | 72727 | 8.41185245 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1710801300 | 4.74 | 0.01 | 0.21 | 4.79 | 4.85 | 4.73 | 40886 |
1710542100 | 4.73 | 0 | 0.00 | 4.73 | 4.78 | 4.7 | 58198 |
1710455700 | 4.73 | 0.01 | 0.21 | 4.71 | 4.8 | 4.7 | 79120 |
1710369300 | 4.72 | -0.02 | -0.42 | 4.75 | 4.79 | 4.72 | 22486 |
1710282900 | 4.74 | 0.04 | 0.85 | 4.69 | 4.8099999 | 4.69 | 46889 |
1710196500 | 4.7 | -0.17 | -3.49 | 4.92 | 4.92 | 4.65 | 53647 |
1709940900 | 4.87 | 0.11 | 2.31 | 4.75 | 5 | 4.68 | 83817 |
1709854500 | 4.76 | -0.06 | -1.24 | 4.87 | 4.9097 | 4.69 | 86011 |
1709768100 | 4.82 | 0 | 0.00 | 4.83 | 4.9073 | 4.8 | 18974 |
1709681700 | 4.82 | -0.05 | -1.03 | 4.85 | 4.92 | 4.8099999 | 6604 |
1709595300 | 4.87 | 0.04 | 0.83 | 4.89 | 5.0287 | 4.85 | 54137 |
1709336100 | 4.83 | 0.02 | 0.42 | 4.86 | 4.99 | 4.8 | 47835 |
1709249700 | 4.8099999 | 0.01 | 0.21 | 4.8 | 4.885 | 4.8 | 33874 |
1709163300 | 4.8 | -0.03 | -0.62 | 4.83 | 4.8682 | 4.7901 | 14748 |
1709076900 | 4.83 | -0.16 | -3.21 | 4.98 | 5.08 | 4.83 | 94561 |
1708990500 | 4.99 | 0.23 | 4.83 | 4.74 | 5.05 | 4.74 | 51668 |
1708731300 | 4.76 | -0.03 | -0.63 | 4.7699999 | 4.79 | 4.67 | 27710 |
1708644900 | 4.79 | 0.13 | 2.79 | 4.66 | 4.84 | 4.66 | 47950 |
1708558500 | 4.66 | 0.22 | 4.95 | 4.45 | 4.68 | 4.35 | 57136 |
1708472100 | 4.44 | -0.17 | -3.69 | 4.58 | 4.6698 | 4.3801 | 63176 |
1708126500 | 4.61 | -0.14 | -2.95 | 4.88 | 4.88 | 4.53 | 89706 |
1708040100 | 4.75 | 0.18 | 3.94 | 4.5199999 | 4.85 | 4.5199999 | 93745 |
1707953700 | 4.57 | 0.33 | 7.78 | 4.19 | 4.5927 | 4.19 | 104902 |
1707867300 | 4.24 | -0.08 | -1.85 | 4.245 | 4.3 | 4.14 | 95100 |
1707780900 | 4.32 | 0.88 | 25.58 | 3.8 | 4.48 | 3.78 | 447058 |
1707521700 | 3.44 | -0.62 | -15.27 | 4 | 4.09 | 3.37 | 636327 |
1707435300 | 4.0599999 | 0.06 | 1.50 | 3.96 | 4.09 | 3.96 | 45257 |
1707348900 | 4 | 0 | 0.00 | 3.98 | 4.0599 | 3.97 | 24331 |
1707262500 | 4 | 0.02 | 0.50 | 3.95 | 4.07 | 3.95 | 26471 |
1707176100 | 3.98 | -0.06 | -1.49 | 4.01 | 4.07 | 3.9002 | 54208 |
1706916900 | 4.04 | 0.02 | 0.50 | 4.04 | 4.05 | 3.9 | 47409 |
1706830500 | 4.0199999 | -0.06 | -1.47 | 4.1 | 4.14 | 3.98 | 37627 |
1706744100 | 4.08 | 0.06 | 1.49 | 4.05 | 4.17 | 4.05 | 18671 |
1706657700 | 4.0199999 | -0.21 | -4.96 | 4.23 | 4.3 | 4.0199999 | 60232 |
1706571300 | 4.23 | -0.17 | -3.86 | 4.41 | 4.41 | 4.195 | 37286 |
1706312100 | 4.4 | 0.04 | 0.92 | 4.33 | 4.55 | 4.3019999 | 65824 |
1706225700 | 4.36 | 0.03 | 0.69 | 4.36 | 4.5 | 4.32 | 46348 |
1706139300 | 4.33 | -0.14 | -3.13 | 4.5199999 | 4.5199999 | 4.2 | 62133 |
1706052900 | 4.47 | 0.18 | 4.20 | 4.28 | 4.65 | 4.25 | 219804 |
1705966500 | 4.29 | 0.08 | 1.90 | 4.16 | 4.3399 | 4.12 | 84907 |
1705707300 | 4.21 | -0.02 | -0.47 | 4.23 | 4.23 | 4.12 | 111236 |
1705620900 | 4.23 | 0.12 | 2.92 | 4.09 | 4.23 | 4.065 | 71599 |
1705534500 | 4.11 | 0.01 | 0.24 | 4.05 | 4.12 | 4.05 | 66007 |
1705448100 | 4.1 | 0.07 | 1.74 | 4.0199999 | 4.12 | 3.96 | 164004 |
1705102500 | 4.03 | 0.04 | 1.00 | 4.04 | 4.08 | 3.93 | 41991 |
1705016100 | 3.99 | 0.03 | 0.76 | 4 | 4 | 3.86 | 182871 |
1704929700 | 3.96 | -0.15 | -3.65 | 4.11 | 4.1276 | 3.93 | 106858 |
1704843300 | 4.11 | -0.04 | -0.96 | 4.16 | 4.17 | 4.1 | 63393 |
1704756900 | 4.15 | -0.06 | -1.43 | 4.21 | 4.25 | 4.11 | 68244 |
1704497700 | 4.21 | 0.08 | 1.94 | 4.15 | 4.21 | 4.09 | 65678 |
1704411300 | 4.13 | -0.1 | -2.36 | 4.21 | 4.23 | 4.0199999 | 121632 |
1704324900 | 4.23 | -0.1 | -2.31 | 4.3099999 | 4.33 | 4.18 | 111009 |
1704238500 | 4.33 | 0.13 | 3.10 | 4.25 | 4.36 | 4.18 | 161334 |
1703892900 | 4.2 | -0.07 | -1.64 | 4.2699999 | 4.2699999 | 4.11 | 121152 |
1703806500 | 4.2699999 | 0.07 | 1.67 | 4.2 | 4.2699999 | 4.15 | 104174 |
1703720100 | 4.2 | 0.05 | 1.20 | 4.16 | 4.26 | 4.15 | 203810 |
1703633700 | 4.15 | 0.03 | 0.73 | 4.09 | 4.15 | 3.98 | 171030 |
1703288100 | 4.12 | -0.11 | -2.60 | 4.23 | 4.3 | 4.03 | 247956 |
1703201700 | 4.23 | 0.22 | 5.49 | 4.1 | 4.25 | 4.07 | 220170 |
1703115300 | 4.01 | 0.32 | 8.67 | 3.95 | 4.18 | 3.71 | 601596 |
1703028900 | 3.69 | -0.26 | -6.58 | 3.96 | 3.965 | 3.5927 | 437195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions Support: 1-888-992-3836 | help@advfn.com |
ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
ADVFN France ADVFN US ADVFN Korea |