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 | -0.27 | -3.90173410405 | 6.92 | 7.04 | 5.8 | 464829 | 6.57135722 | CS |
4 | 2.22 | 50.1128668172 | 4.43 | 7.22 | 4.1 | 423236 | 6.09386821 | CS |
12 | 1.52 | 29.6296296296 | 5.13 | 7.22 | 3.56 | 278710 | 5.24646371 | CS |
26 | 0.74 | 12.5211505922 | 5.91 | 7.22 | 2.68 | 289235 | 4.23595394 | CS |
52 | 2.55 | 62.1951219512 | 4.1 | 8.2212 | 2.68 | 193747 | 4.58259841 | CS |
156 | 1.63 | 32.4701195219 | 5.02 | 8.2212 | 2.56 | 262270 | 4.52070517 | CS |
260 | 6.0734 | 1053.31252168 | 0.5766 | 12.32 | 0.2526 | 756546 | 5.88700941 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665300 | 6.79 | 0.02 | 0.30 | 6.74 | 6.935 | 6.6 | 185084 |
1711578900 | 6.77 | 0.46 | 7.29 | 6.29 | 7.04 | 6.19 | 382715 |
1711492500 | 6.3099999 | -0.32 | -4.83 | 6.66 | 6.68 | 6.21 | 336590 |
1711406100 | 6.63 | 0.25 | 3.92 | 6.41 | 6.66 | 5.96 | 444366 |
1711146900 | 6.38 | -0.5 | -7.27 | 6.75 | 6.7564 | 5.8 | 744567 |
1711060500 | 6.88 | 0.03 | 0.44 | 6.92 | 7.04 | 6.72 | 415905 |
1710974100 | 6.85 | 0.06 | 0.88 | 6.72 | 6.93 | 6.45 | 399149 |
1710887700 | 6.79 | 0.03 | 0.44 | 6.78 | 7.22 | 6.67 | 926919 |
1710801300 | 6.76 | 0.37 | 5.79 | 6.4 | 6.91 | 6.1001 | 527066 |
1710542100 | 6.39 | 0.22 | 3.57 | 6.2 | 6.6755 | 6.12 | 492469 |
1710455700 | 6.17 | 0.23 | 3.87 | 5.98 | 6.3595 | 5.83 | 281222 |
1710369300 | 5.94 | 0.04 | 0.68 | 5.9 | 6.05 | 5.79 | 165717 |
1710282900 | 5.9 | 0.1 | 1.72 | 5.79 | 5.9538 | 5.5 | 308068 |
1710196500 | 5.8 | -0.09 | -1.53 | 6.11 | 6.1853999 | 5.69 | 656130 |
1709940900 | 5.89 | 0.85 | 16.87 | 4.98 | 5.89 | 4.97 | 704122 |
1709854500 | 5.04 | -0.15 | -2.80 | 5.24 | 5.26 | 4.86 | 274936 |
1709768100 | 5.1849999 | 0.23 | 4.64 | 5.22 | 5.28 | 4.96 | 343175 |
1709681700 | 4.955 | 0.29 | 6.10 | 4.65 | 5.0284 | 4.64 | 272837 |
1709595300 | 4.67 | 0.11 | 2.30 | 4.74 | 4.78 | 4.57 | 203979 |
1709336100 | 4.565 | 0.37 | 8.69 | 4.43 | 4.6899 | 4.21 | 385261 |
1709249700 | 4.2 | -0.13 | -3.00 | 4.43 | 4.482 | 4.1 | 192162 |
1709163300 | 4.33 | -0.01 | -0.23 | 4.5199999 | 4.6 | 4.19 | 142643 |
1709076900 | 4.34 | 0.38 | 9.60 | 4.0599999 | 4.6121 | 4.05 | 446683 |
1708990500 | 3.96 | 0.05 | 1.28 | 3.93 | 4.01 | 3.87 | 76351 |
1708731300 | 3.91 | 0.03 | 0.77 | 3.85 | 4.12 | 3.85 | 266345 |
1708644900 | 3.88 | 0.02 | 0.52 | 3.92 | 3.96 | 3.81 | 130342 |
1708558500 | 3.86 | 0.02 | 0.52 | 3.85 | 3.93 | 3.78 | 102104 |
1708472100 | 3.84 | 0.23 | 6.37 | 3.66 | 3.85 | 3.63 | 184339 |
1708126500 | 3.61 | -0.16 | -4.24 | 3.7 | 3.8 | 3.56 | 284777 |
1708040100 | 3.77 | -0.11 | -2.84 | 3.88 | 3.905 | 3.74 | 78997 |
1707953700 | 3.88 | 0.05 | 1.31 | 3.82 | 3.93 | 3.76 | 160321 |
1707867300 | 3.83 | -0.16 | -4.01 | 3.92 | 3.975 | 3.82 | 105561 |
1707780900 | 3.99 | 0.08 | 2.05 | 3.88 | 4.0599999 | 3.82 | 64907 |
1707521700 | 3.91 | -0.07 | -1.76 | 3.99 | 4.0599999 | 3.8 | 332688 |
1707435300 | 3.98 | 0.07 | 1.79 | 3.96 | 4.08 | 3.88 | 125282 |
1707348900 | 3.91 | -0.08 | -2.01 | 3.97 | 4.01 | 3.86 | 110350 |
1707262500 | 3.99 | 0.09 | 2.31 | 3.85 | 4.0199999 | 3.85 | 139246 |
1707176100 | 3.9 | -0.07 | -1.64 | 3.98 | 4.0199999 | 3.8201 | 180138 |
1706916900 | 3.965 | -0.11 | -2.58 | 4.04 | 4.1 | 3.91 | 145343 |
1706830500 | 4.07 | 0.03 | 0.74 | 4.0599999 | 4.17 | 4 | 136033 |
1706744100 | 4.04 | -0.03 | -0.74 | 4.05 | 4.18 | 4 | 169164 |
1706657700 | 4.07 | -0.03 | -0.73 | 4.07 | 4.09 | 4 | 93594 |
1706571300 | 4.1 | 0.05 | 1.23 | 4.05 | 4.18 | 4 | 152790 |
1706312100 | 4.05 | -0.05 | -1.22 | 4.15 | 4.2188 | 3.99 | 79004 |
1706225700 | 4.1 | 0.02 | 0.49 | 4.09 | 4.1 | 3.96 | 60222 |
1706139300 | 4.08 | -0.05 | -1.21 | 4.22 | 4.49 | 4.03 | 346587 |
1706052900 | 4.13 | -0.02 | -0.48 | 4.21 | 4.29 | 4.08 | 100781 |
1705966500 | 4.15 | 0.12 | 2.98 | 4.11 | 4.24 | 4.0199999 | 171114 |
1705707300 | 4.03 | -0.1 | -2.42 | 4.16 | 4.16 | 3.94 | 137476 |
1705620900 | 4.13 | -0.06 | -1.43 | 4.22 | 4.33 | 3.97 | 230573 |
1705534500 | 4.19 | -0.01 | -0.24 | 4.14 | 4.23 | 3.88 | 391210 |
1705448100 | 4.2 | -0.22 | -4.98 | 4.44 | 4.45 | 4.14 | 370940 |
1705102500 | 4.42 | -0.18 | -3.91 | 4.5 | 4.64 | 4.405 | 295780 |
1705016100 | 4.6 | -0.62 | -11.88 | 5.24 | 5.24 | 4.58 | 499212 |
1704929700 | 5.22 | -0.03 | -0.57 | 5.26 | 5.3 | 5.04 | 142066 |
1704843300 | 5.25 | -0.1 | -1.87 | 5.28 | 5.39 | 5.08 | 234784 |
1704756900 | 5.35 | -0.08 | -1.47 | 5.43 | 5.47 | 5.2 | 252261 |
1704497700 | 5.43 | 0.13 | 2.45 | 5.2699999 | 5.46 | 5.13 | 258151 |
1704411300 | 5.3 | 0.11 | 2.12 | 5.13 | 5.48 | 5.05 | 499768 |
1704324900 | 5.19 | 0.07 | 1.37 | 5.12 | 5.35 | 5.0599999 | 203986 |
1704238500 | 5.12 | 0.23 | 4.70 | 4.89 | 5.3501 | 4.791 | 326698 |
1703892900 | 4.89 | -0.06 | -1.11 | 4.95 | 5 | 4.79 | 162195 |
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