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 | -0.15 | -2.88461538462 | 5.2 | 5.2 | 5.0001 | 10776 | 5.0708147 | CS |
4 | -0.04 | -0.785854616896 | 5.09 | 5.44 | 4.99 | 8922 | 5.1814246 | CS |
12 | -0.09 | -1.75097276265 | 5.14 | 5.64 | 4.66 | 7487 | 5.17274293 | CS |
26 | 0.2 | 4.12371134021 | 4.85 | 5.64 | 4.34 | 9798 | 4.96009903 | CS |
52 | 0.22 | 4.55486542443 | 4.83 | 6.05 | 4.34 | 11177 | 5.06238647 | CS |
156 | -3.69 | -42.2196796339 | 8.74 | 11.06 | 4.34 | 10645 | 7.25023586 | CS |
260 | -0.99 | -16.3907284768 | 6.04 | 13.2 | 1.71 | 17224 | 6.70405352 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713479700 | 5.05 | 0 | 0.00 | 5.033 | 5.13 | 5.033 | 2492 |
1713393300 | 5.05 | 0 | 0.00 | 5.0199999 | 5.07 | 5.0199999 | 5926 |
1713306900 | 5.05 | -0.02 | -0.39 | 5.13 | 5.16 | 5.03 | 20001 |
1713220500 | 5.07 | 0.05 | 1.00 | 5.03 | 5.15 | 5.0001 | 12837 |
1712961300 | 5.0199999 | -0.11 | -2.15 | 5.09 | 5.1188 | 5.0199999 | 3144 |
1712874900 | 5.1301 | -0.07 | -1.34 | 5.2 | 5.2 | 5.1 | 11974 |
1712788500 | 5.2 | -0.02 | -0.38 | 5.3099999 | 5.35 | 5.1144999 | 12865 |
1712702100 | 5.22 | -0.1 | -1.88 | 5.39 | 5.39 | 4.99 | 21394 |
1712615700 | 5.32 | 0.15 | 2.90 | 5.2699999 | 5.3275 | 5.2699999 | 3057 |
1712356500 | 5.17 | 0 | 0.00 | 5.17 | 5.2 | 5.09 | 3109 |
1712270100 | 5.17 | -0.03 | -0.48 | 5.29 | 5.29 | 5.07 | 9063 |
1712183700 | 5.195 | -0.05 | -0.86 | 5.25 | 5.25 | 5.195 | 3857 |
1712097300 | 5.24 | 0.03 | 0.58 | 5.3099999 | 5.3099999 | 5.0304 | 10595 |
1712010900 | 5.21 | -0.09 | -1.70 | 5.21 | 5.44 | 5.1 | 5883 |
1711665300 | 5.3 | 0.01 | 0.19 | 5.22 | 5.44 | 5.22 | 14713 |
1711578900 | 5.29 | 0.13 | 2.52 | 5.15 | 5.29 | 5.15 | 12974 |
1711492500 | 5.16 | -0.09 | -1.71 | 5.25 | 5.2999 | 5.15 | 2120 |
1711406100 | 5.25 | 0.02 | 0.38 | 5.2699999 | 5.2909 | 5.13 | 11358 |
1711146900 | 5.23 | 0.14 | 2.75 | 5.04 | 5.23 | 5.01 | 3571 |
1711060500 | 5.09 | 0 | 0.00 | 5.09 | 5.19 | 5.0599999 | 2628 |
1710974100 | 5.09 | 0.13 | 2.62 | 4.99 | 5.09 | 4.99 | 2933 |
1710887700 | 4.96 | -0.03 | -0.60 | 5 | 5.22 | 4.96 | 4323 |
1710801300 | 4.99 | -0.26 | -4.95 | 5.1 | 5.1001 | 4.98 | 22024 |
1710542100 | 5.25 | 0.1 | 1.94 | 5.08 | 5.25 | 5.08 | 3064 |
1710455700 | 5.15 | 0.04 | 0.78 | 5.15 | 5.2 | 5.15 | 1013 |
1710369300 | 5.11 | 0.01 | 0.20 | 5.11 | 5.21 | 4.94 | 12454 |
1710282900 | 5.1 | -0.13 | -2.39 | 5.0201 | 5.2899 | 5.0152 | 2831 |
1710196500 | 5.225 | 0.02 | 0.48 | 5.25 | 5.25 | 5.125 | 5185 |
1709940900 | 5.2 | 0 | 0.00 | 5.1 | 5.2 | 5.1 | 2699 |
1709854500 | 5.2 | -0.05 | -0.95 | 5.2699999 | 5.2699999 | 5.04 | 8957 |
1709768100 | 5.25 | -0.05 | -0.94 | 5.18 | 5.37 | 5.16 | 2206 |
1709681700 | 5.3 | -0.16 | -2.93 | 5.33 | 5.39 | 5.0199999 | 4004 |
1709595300 | 5.46 | 0.18 | 3.41 | 5.29 | 5.47 | 5.22 | 3555 |
1709336100 | 5.28 | 0 | 0.00 | 5.28 | 5.4 | 5.11 | 6177 |
1709249700 | 5.28 | 0.06 | 1.15 | 5.28 | 5.3 | 5.13 | 5479 |
1709163300 | 5.22 | 0.08 | 1.56 | 5.14 | 5.2663 | 5.1 | 7573 |
1709076900 | 5.14 | -0.04 | -0.77 | 5.061 | 5.204 | 5 | 11871 |
1708990500 | 5.18 | 0.04 | 0.78 | 5.2699999 | 5.2699999 | 4.9878 | 14388 |
1708731300 | 5.14 | -0.06 | -1.15 | 5.2 | 5.2 | 5 | 4020 |
1708644900 | 5.2 | 0.22 | 4.42 | 5.0929 | 5.2333 | 5.0929 | 5156 |
1708558500 | 4.98 | -0.13 | -2.54 | 5.36 | 5.36 | 4.98 | 8958 |
1708472100 | 5.11 | -0.04 | -0.78 | 5.03 | 5.26 | 5 | 11599 |
1708126500 | 5.15 | 0.13 | 2.57 | 5.0599999 | 5.28 | 5.0599999 | 1886 |
1708040100 | 5.0212 | 0.02 | 0.42 | 4.91 | 5.08 | 4.91 | 8389 |
1707953700 | 5 | -0.04 | -0.79 | 5.14 | 5.14 | 4.97 | 4017 |
1707867300 | 5.04 | -0.06 | -1.18 | 5.105 | 5.1632999 | 5.0201 | 3589 |
1707780900 | 5.1 | -0.07 | -1.35 | 5.07 | 5.2511 | 5.07 | 1297 |
1707521700 | 5.17 | 0.15 | 2.99 | 4.93 | 5.2 | 4.93 | 7147 |
1707435300 | 5.0199999 | -0.11 | -2.14 | 5.12 | 5.248 | 5.0091 | 7799 |
1707348900 | 5.13 | -0.02 | -0.44 | 5.16 | 5.205 | 5.0316 | 5181 |
1707262500 | 5.1525 | -0.02 | -0.34 | 5.11 | 5.29 | 5.11 | 6004 |
1707176100 | 5.17 | -0.06 | -1.05 | 5.18 | 5.3318 | 4.66 | 22328 |
1706916900 | 5.225 | -0.06 | -1.04 | 5.25 | 5.3952 | 5.2 | 9543 |
1706830500 | 5.28 | -0.03 | -0.56 | 5.0801 | 5.3240999 | 4.9488 | 5187 |
1706744100 | 5.3099999 | -0.16 | -2.93 | 5.36 | 5.48 | 5.3000999 | 3167 |
1706657700 | 5.47 | 0.11 | 2.04 | 5.45 | 5.64 | 5.36 | 7809 |
1706571300 | 5.3609 | -0.02 | -0.36 | 5.3318 | 5.385 | 5.2501 | 9893 |
1706312100 | 5.38 | 0.11 | 2.09 | 5.3 | 5.45 | 5.15 | 7011 |
1706225700 | 5.2699999 | 0.11 | 2.13 | 5.14 | 5.39 | 5.14 | 4001 |
1706139300 | 5.16 | 0.1 | 1.98 | 5.03 | 5.34 | 5.03 | 5818 |
1706052900 | 5.0599999 | -0.14 | -2.69 | 5.12 | 5.4 | 5.0599999 | 4453 |
1705966500 | 5.2 | 0.13 | 2.56 | 5.0199999 | 5.3286 | 4.9713 | 38926 |
1705707300 | 5.07 | -0.28 | -5.23 | 5.4 | 5.4 | 4.85 | 27462 |
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