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 | 0.2 | 3.43642611684 | 5.82 | 6.7 | 5.7501 | 1185569 | 6.1737707 | CS |
4 | 0.54 | 9.85401459854 | 5.48 | 6.7 | 5.295 | 954939 | 5.76339397 | CS |
12 | 1.25 | 26.2054507338 | 4.77 | 6.7 | 4.525 | 1146104 | 5.26459072 | CS |
26 | 1.45 | 31.7286652079 | 4.57 | 6.7 | 4.01 | 1098591 | 4.953288 | CS |
52 | 0.37 | 6.54867256637 | 5.65 | 8.7385 | 4.01 | 1355247 | 5.89055363 | CS |
156 | 3.89 | 182.629107981 | 2.13 | 8.9477 | 1.835 | 1131730 | 5.46116473 | CS |
260 | 0.71 | 13.3709981168 | 5.31 | 8.9477 | 1.115 | 785227 | 5.09025416 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713306900 | 6.05 | -0.17 | -2.73 | 6.05 | 6.155 | 5.965 | 677731 |
1713220500 | 6.22 | 0 | 0.00 | 6.1 | 6.36 | 6.1 | 963595 |
1712961300 | 6.22 | -0.01 | -0.16 | 6.58 | 6.7 | 6.12 | 1542586 |
1712874900 | 6.23 | 0.2 | 3.32 | 6.0599999 | 6.25 | 6.0199999 | 1809172 |
1712788500 | 6.03 | 0.05 | 0.84 | 5.82 | 6.05 | 5.82 | 880644 |
1712702100 | 5.98 | 0.38 | 6.79 | 5.63 | 5.9974999 | 5.625 | 937907 |
1712615700 | 5.6 | 0.07 | 1.27 | 5.57 | 5.6373 | 5.48 | 494294 |
1712356500 | 5.53 | 0.02 | 0.36 | 5.5199999 | 5.59 | 5.415 | 540883 |
1712270100 | 5.51 | -0.04 | -0.72 | 5.6 | 5.73 | 5.405 | 809142 |
1712183700 | 5.55 | 0.18 | 3.35 | 5.34 | 5.57 | 5.34 | 857215 |
1712097300 | 5.37 | -0.16 | -2.89 | 5.515 | 5.575 | 5.295 | 1083311 |
1712010900 | 5.53 | -0.15 | -2.64 | 5.74 | 5.7472 | 5.485 | 1504398 |
1711665300 | 5.68 | 0.29 | 5.38 | 5.4 | 5.79 | 5.4 | 1190772 |
1711578900 | 5.39 | -0.11 | -2.00 | 5.5 | 5.55 | 5.305 | 703984 |
1711492500 | 5.5 | 0.04 | 0.73 | 5.5 | 5.555 | 5.42 | 738137 |
1711406100 | 5.46 | -0.07 | -1.27 | 5.5 | 5.65 | 5.42 | 672472 |
1711146900 | 5.53 | 0.01 | 0.18 | 5.51 | 5.58 | 5.4349 | 702953 |
1711060500 | 5.5199999 | -0.12 | -2.13 | 5.7 | 5.74 | 5.51 | 637019 |
1710974100 | 5.64 | 0.14 | 2.55 | 5.48 | 5.695 | 5.41 | 1275697 |
1710887700 | 5.5 | 0.07 | 1.29 | 5.42 | 5.5599999 | 5.42 | 978692 |
1710801300 | 5.43 | 0.01 | 0.18 | 5.48 | 5.5199999 | 5.35 | 1064436 |
1710542100 | 5.42 | 0.11 | 2.07 | 5.33 | 5.55 | 5.33 | 2484197 |
1710455700 | 5.3099999 | 0.13 | 2.51 | 5.19 | 5.46 | 5.125 | 1672217 |
1710369300 | 5.18 | 0.08 | 1.57 | 5.1 | 5.32 | 5.1 | 1362830 |
1710282900 | 5.1 | -0.02 | -0.39 | 5.05 | 5.18 | 4.9518 | 1246301 |
1710196500 | 5.12 | -0.02 | -0.39 | 5.09 | 5.15 | 5.05 | 905458 |
1709940900 | 5.14 | -0.07 | -1.34 | 5.28 | 5.3099999 | 5.05 | 1181909 |
1709854500 | 5.21 | -0.06 | -1.14 | 5.2699999 | 5.49 | 5.155 | 1337310 |
1709768100 | 5.2699999 | 0.5 | 10.48 | 4.99 | 5.42 | 4.97 | 2383858 |
1709681700 | 4.7699999 | -0.02 | -0.42 | 4.73 | 4.855 | 4.7 | 862830 |
1709595300 | 4.79 | -0.06 | -1.24 | 4.87 | 4.95 | 4.64 | 1144707 |
1709336100 | 4.85 | 0.26 | 5.66 | 4.63 | 4.865 | 4.525 | 3929539 |
1709249700 | 4.59 | -0.08 | -1.71 | 4.73 | 4.94 | 4.58 | 2268209 |
1709163300 | 4.67 | -0.28 | -5.66 | 4.95 | 4.95 | 4.66 | 1594289 |
1709076900 | 4.95 | -0.16 | -3.13 | 5.17 | 5.2 | 4.92 | 714671 |
1708990500 | 5.11 | 0.03 | 0.59 | 5.03 | 5.2 | 4.9801 | 966701 |
1708731300 | 5.08 | -0.07 | -1.36 | 5.1 | 5.2138 | 4.98 | 681343 |
1708644900 | 5.15 | -0.21 | -3.92 | 5.32 | 5.38 | 5.15 | 744201 |
1708558500 | 5.36 | 0.04 | 0.75 | 5.32 | 5.37 | 5.225 | 934323 |
1708472100 | 5.32 | -0.07 | -1.30 | 5.33 | 5.44 | 5.23 | 905906 |
1708126500 | 5.39 | 0.09 | 1.70 | 5.25 | 5.44 | 5.15 | 1255089 |
1708040100 | 5.3 | 0.34 | 6.85 | 5.01 | 5.35 | 4.99 | 2038902 |
1707953700 | 4.96 | 0.03 | 0.61 | 4.96 | 5.005 | 4.9 | 730264 |
1707867300 | 4.93 | -0.1 | -1.99 | 4.95 | 4.98 | 4.835 | 1002256 |
1707780900 | 5.03 | -0.1 | -1.95 | 5.13 | 5.3099999 | 4.965 | 1543413 |
1707521700 | 5.13 | 0.15 | 3.01 | 5 | 5.21 | 4.99 | 1304607 |
1707435300 | 4.98 | 0.16 | 3.32 | 4.83 | 4.99 | 4.795 | 718807 |
1707348900 | 4.82 | 0.02 | 0.42 | 4.8 | 4.885 | 4.735 | 569685 |
1707262500 | 4.8 | -0.06 | -1.23 | 4.87 | 4.95 | 4.79 | 722180 |
1707176100 | 4.86 | -0.15 | -2.99 | 4.94 | 4.94 | 4.68 | 890665 |
1706916900 | 5.01 | -0.09 | -1.76 | 5.0199999 | 5.105 | 4.91 | 779636 |
1706830500 | 5.1 | 0.01 | 0.20 | 5.14 | 5.28 | 5 | 875956 |
1706744100 | 5.09 | -0.17 | -3.23 | 5.26 | 5.29 | 5.065 | 1235365 |
1706657700 | 5.26 | 0.16 | 3.14 | 5.04 | 5.32 | 5.005 | 1792880 |
1706571300 | 5.1 | 0.2 | 4.08 | 4.95 | 5.11 | 4.7911 | 1229520 |
1706312100 | 4.9 | 0.11 | 2.30 | 4.82 | 4.93 | 4.755 | 940515 |
1706225700 | 4.79 | 0.02 | 0.42 | 4.83 | 4.87 | 4.6525 | 663615 |
1706139300 | 4.7699999 | 0.05 | 1.06 | 4.7699999 | 4.79 | 4.69 | 593155 |
1706052900 | 4.72 | 0.01 | 0.21 | 4.75 | 4.875 | 4.64 | 785087 |
1705966500 | 4.71 | 0.13 | 2.84 | 4.58 | 4.735 | 4.5199999 | 956452 |
1705707300 | 4.58 | 0.11 | 2.46 | 4.51 | 4.58 | 4.41 | 934501 |
1705620900 | 4.47 | -0.07 | -1.54 | 4.54 | 4.54 | 4.43 | 794257 |
1705534500 | 4.54 | -0.11 | -2.37 | 4.57 | 4.65 | 4.47 | 671782 |
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