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 | -0.875 | -16.0403299725 | 5.455 | 5.69 | 4.5 | 5947 | 5.13342818 | CS |
4 | -0.84 | -15.4981549815 | 5.42 | 5.69 | 4.5 | 2364 | 5.23150257 | CS |
12 | -0.47 | -9.30693069307 | 5.05 | 5.88 | 4.5 | 1846 | 5.30781768 | CS |
26 | -0.05 | -1.07991360691 | 4.63 | 6.35 | 4.5 | 4189 | 5.19838049 | CS |
52 | -0.47 | -9.30693069307 | 5.05 | 6.35 | 3.7 | 4795 | 4.89616327 | CS |
156 | -5.47 | -54.4278606965 | 10.05 | 13.7399 | 3.7 | 4189 | 6.75644481 | CS |
260 | -3.26 | -41.5816326531 | 7.84 | 13.7399 | 3.7 | 3904 | 7.38257938 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713306900 | 4.72 | -0.73 | -13.39 | 5.26 | 5.26 | 4.5 | 14683 |
1713220500 | 5.45 | -0.24 | -4.22 | 5.49 | 5.5 | 5.4 | 5556 |
1712961300 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.68 | 507 |
1712874900 | 5.69 | 0.15 | 2.71 | 5.54 | 5.69 | 5.54 | 2503 |
1712788500 | 5.54 | 0.07 | 1.20 | 5.455 | 5.5707 | 5.35 | 6484 |
1712702100 | 5.4742 | -0.03 | -0.47 | 5.5199999 | 5.6198 | 5.4742 | 405 |
1712615700 | 5.5 | 0.16 | 3.00 | 5.49 | 5.5 | 5.49 | 6091 |
1712356500 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 84 |
1712270100 | 5.34 | 0 | 0.00 | 5.34 | 5.35 | 5.34 | 2057 |
1712183700 | 5.34 | -0.04 | -0.74 | 5.34 | 5.34 | 5.34 | 218 |
1712097300 | 5.38 | 0.04 | 0.75 | 5.35 | 5.38 | 5.34 | 2300 |
1712010900 | 5.3400999 | 0 | 0.04 | 5.32 | 5.5853 | 5.32 | 461 |
1711665300 | 5.3378 | 0 | 0.00 | 5.3 | 5.34 | 5.3 | 52 |
1711578900 | 5.3378 | 0.01 | 0.15 | 5.3378 | 5.3378 | 5.3 | 288 |
1711492500 | 5.33 | -0.07 | -1.30 | 5.35 | 5.35 | 5.3 | 460 |
1711406100 | 5.4 | 0.02 | 0.37 | 5.4 | 5.4 | 5.32 | 330 |
1711146900 | 5.38 | -0.04 | -0.74 | 5.42 | 5.42 | 5.24 | 1508 |
1711060500 | 5.42 | 0 | 0.00 | 5.45 | 5.53 | 5.42 | 523 |
1710974100 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 399 |
1710887700 | 5.42 | -0.29 | -5.08 | 5.62 | 5.6217 | 5.42 | 1129 |
1710801300 | 5.71 | 0.32 | 5.94 | 5.68 | 5.71 | 5.5 | 3814 |
1710542100 | 5.39 | 0.03 | 0.56 | 5.48 | 5.48 | 5.3601 | 1692 |
1710455700 | 5.36 | 0 | 0.00 | 5.37 | 5.37 | 5.36 | 308 |
1710369300 | 5.36 | -0.02 | -0.37 | 5.5 | 5.5 | 5.36 | 1939 |
1710282900 | 5.38 | 0.02 | 0.32 | 5.38 | 5.38 | 5.361 | 474 |
1710196500 | 5.363 | 0 | 0.00 | 5.4 | 5.4 | 5.363 | 239 |
1709940900 | 5.363 | 0.01 | 0.24 | 5.29 | 5.42 | 5.16 | 1206 |
1709854500 | 5.35 | -0.02 | -0.37 | 5.38 | 5.38 | 5.05 | 1753 |
1709768100 | 5.37 | 0 | 0.00 | 5.37 | 5.42 | 5.37 | 343 |
1709681700 | 5.37 | 0.12 | 2.29 | 5.2 | 5.39 | 5.2 | 282 |
1709595300 | 5.25 | 0.01 | 0.19 | 5.17 | 5.25 | 5.17 | 545 |
1709336100 | 5.2398999 | -0.03 | -0.64 | 5.24 | 5.24 | 5.18 | 10631 |
1709249700 | 5.2736 | 0 | 0.00 | 5.19 | 5.39 | 5.19 | 88 |
1709163300 | 5.2736 | 0 | 0.00 | 5.22 | 5.2736 | 5.18 | 148 |
1709076900 | 5.2736 | 0 | 0.00 | 5.41 | 5.41 | 5.23 | 318 |
1708990500 | 5.2736 | 0 | 0.00 | 5.42 | 5.42 | 5.24 | 265 |
1708731300 | 5.2736 | -0.09 | -1.61 | 5.25 | 5.32 | 5.0199999 | 2168 |
1708644900 | 5.36 | 0.03 | 0.56 | 5.33 | 5.42 | 5.325 | 5019 |
1708558500 | 5.33 | -0.22 | -3.96 | 5.42 | 5.42 | 5.33 | 277 |
1708472100 | 5.55 | -0.18 | -3.14 | 5.72 | 5.72 | 5.55 | 842 |
1708126500 | 5.73 | 0 | 0.00 | 5.67 | 5.73 | 5.67 | 154 |
1708040100 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 166 |
1707953700 | 5.73 | -0.01 | -0.17 | 5.73 | 5.73 | 5.51 | 972 |
1707867300 | 5.74 | 0.41 | 7.69 | 5.33 | 5.74 | 5.33 | 832 |
1707780900 | 5.33 | 0.21 | 4.10 | 5.44 | 5.44 | 5.33 | 739 |
1707521700 | 5.1201 | -0.36 | -6.57 | 5.76 | 5.76 | 5.1201 | 450 |
1707435300 | 5.48 | 0.01 | 0.09 | 5.42 | 5.48 | 5.1 | 1007 |
1707348900 | 5.475 | 0 | 0.00 | 5.42 | 5.475 | 5.42 | 17 |
1707262500 | 5.475 | 0.28 | 5.29 | 5.37 | 5.88 | 5.22 | 7020 |
1707176100 | 5.1999 | -0.23 | -4.24 | 5.47 | 5.47 | 5.175 | 5791 |
1706916900 | 5.43 | 0.08 | 1.50 | 5.45 | 5.45 | 5.2699999 | 1283 |
1706830500 | 5.35 | 0.1 | 1.90 | 5.34 | 5.35 | 5.21 | 999 |
1706744100 | 5.25 | -0.09 | -1.69 | 5.36 | 5.44 | 5.25 | 353 |
1706657700 | 5.34 | -0.09 | -1.66 | 5.33 | 5.5199999 | 5.23 | 4137 |
1706571300 | 5.43 | 0.23 | 4.42 | 5.2 | 5.43 | 5.2 | 1541 |
1706312100 | 5.2 | 0 | 0.00 | 5.34 | 5.34 | 5.2 | 179 |
1706225700 | 5.2 | 0.02 | 0.39 | 5.2 | 5.2 | 5.2 | 546 |
1706139300 | 5.18 | 0.1 | 1.97 | 5.05 | 5.19 | 5.03 | 2474 |
1706052900 | 5.08 | -0.04 | -0.78 | 5.04 | 5.18 | 5.04 | 2993 |
1705966500 | 5.12 | -0.13 | -2.48 | 5.24 | 5.285 | 5.12 | 10667 |
1705707300 | 5.25 | -0.15 | -2.78 | 5.4 | 5.47 | 5.15 | 6200 |
1705620900 | 5.4 | -0.07 | -1.28 | 5.39 | 5.428 | 5.2814 | 11729 |
1705534500 | 5.4699 | -0.67 | -10.91 | 6 | 6 | 5.45 | 38062 |
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