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 | 0.12 | 2.58064516129 | 4.65 | 4.88 | 4.55 | 30815 | 4.74432004 | CS |
4 | 0.45 | 10.4166666667 | 4.32 | 4.88 | 4.05 | 41030 | 4.60250517 | CS |
12 | 0.57 | 13.5714285714 | 4.2 | 4.9 | 4.05 | 55677 | 4.51996172 | CS |
26 | 0.92 | 23.8961038961 | 3.85 | 4.9 | 3.545 | 57712 | 4.27247279 | CS |
52 | -0.33 | -6.47058823529 | 5.1 | 6.13 | 3.25 | 67805 | 4.34331272 | CS |
156 | 3.72 | 354.285714286 | 1.05 | 6.26 | 0.3536 | 423142 | 1.29073301 | CS |
260 | 3.58 | 300.840336134 | 1.19 | 6.26 | 0.3536 | 426061 | 1.41234035 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711578900 | 4.59 | -0.15 | -3.16 | 4.69 | 4.69 | 4.55 | 38245 |
1711492500 | 4.74 | -0.03 | -0.63 | 4.72 | 4.765 | 4.66 | 21042 |
1711406100 | 4.7699999 | -0.11 | -2.23 | 4.83 | 4.88 | 4.7699999 | 54831 |
1711146900 | 4.8789999 | 0.03 | 0.60 | 4.85 | 4.88 | 4.765 | 12481 |
1711060500 | 4.85 | 0.15 | 3.19 | 4.65 | 4.85 | 4.65 | 27478 |
1710974100 | 4.7 | 0.03 | 0.64 | 4.68 | 4.7577999 | 4.6086 | 23760 |
1710887700 | 4.67 | -0.08 | -1.68 | 4.78 | 4.7999 | 4.65 | 47159 |
1710801300 | 4.75 | -0.02 | -0.42 | 4.73 | 4.84 | 4.65 | 35618 |
1710542100 | 4.7699999 | 0.09 | 1.92 | 4.78 | 4.83 | 4.6 | 153677 |
1710455700 | 4.68 | 0 | 0.00 | 4.66 | 4.7685 | 4.5685 | 84173 |
1710369300 | 4.68 | 0.2 | 4.46 | 4.49 | 4.68 | 4.46 | 36267 |
1710282900 | 4.48 | -0.04 | -0.88 | 4.5199999 | 4.53 | 4.4757999 | 24051 |
1710196500 | 4.5199999 | -0.03 | -0.66 | 4.47 | 4.6 | 4.47 | 15219 |
1709940900 | 4.55 | 0.16 | 3.64 | 4.41 | 4.6 | 4.41 | 51251 |
1709854500 | 4.39 | 0.16 | 3.78 | 4.29 | 4.42 | 4.2895 | 24509 |
1709768100 | 4.23 | 0.08 | 1.93 | 4.15 | 4.28 | 4.15 | 14630 |
1709681700 | 4.15 | -0.19 | -4.38 | 4.26 | 4.32 | 4.05 | 66813 |
1709595300 | 4.34 | -0.07 | -1.59 | 4.5199999 | 4.5199999 | 4.26 | 30486 |
1709336100 | 4.41 | 0.07 | 1.61 | 4.3099999 | 4.495 | 4.3019999 | 51049 |
1709249700 | 4.34 | 0.02 | 0.46 | 4.32 | 4.3999 | 4.2892 | 7858 |
1709163300 | 4.32 | -0.03 | -0.69 | 4.38 | 4.39 | 4.32 | 26919 |
1709076900 | 4.35 | -0.03 | -0.61 | 4.35 | 4.35 | 4.24 | 80792 |
1708990500 | 4.3766 | 0.11 | 2.50 | 4.3 | 4.38 | 4.2303 | 21510 |
1708731300 | 4.2699999 | -0.05 | -1.16 | 4.38 | 4.38 | 4.15 | 49507 |
1708644900 | 4.32 | -0.07 | -1.48 | 4.41 | 4.47 | 4.32 | 16234 |
1708558500 | 4.385 | 0.01 | 0.34 | 4.38 | 4.45 | 4.32 | 71087 |
1708472100 | 4.37 | -0.14 | -3.10 | 4.48 | 4.51 | 4.37 | 10974 |
1708126500 | 4.51 | -0.02 | -0.44 | 4.53 | 4.55 | 4.43 | 23284 |
1708040100 | 4.53 | 0.06 | 1.34 | 4.5199999 | 4.5499 | 4.4288 | 52945 |
1707953700 | 4.47 | 0.05 | 1.13 | 4.46 | 4.47 | 4.37 | 10120 |
1707867300 | 4.42 | -0.07 | -1.56 | 4.42 | 4.486 | 4.41 | 9476 |
1707780900 | 4.49 | 0.14 | 3.22 | 4.35 | 4.53 | 4.32 | 41414 |
1707521700 | 4.35 | 0.02 | 0.46 | 4.29 | 4.35 | 4.275 | 25935 |
1707435300 | 4.33 | -0.07 | -1.59 | 4.36 | 4.42 | 4.33 | 43874 |
1707348900 | 4.4 | -0.01 | -0.23 | 4.47 | 4.47 | 4.35 | 76886 |
1707262500 | 4.4101 | 0.04 | 0.92 | 4.39 | 4.4499 | 4.315 | 56975 |
1707176100 | 4.37 | -0.09 | -2.02 | 4.48 | 4.48 | 4.2699999 | 15087 |
1706916900 | 4.46 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.41 | 42646 |
1706830500 | 4.46 | -0.11 | -2.41 | 4.6 | 4.6689 | 4.3 | 128978 |
1706744100 | 4.57 | -0.19 | -3.99 | 4.79 | 4.79 | 4.55 | 35524 |
1706657700 | 4.76 | 0.03 | 0.63 | 4.69 | 4.8099999 | 4.69 | 29324 |
1706571300 | 4.73 | -0.12 | -2.47 | 4.9 | 4.9 | 4.7 | 29665 |
1706312100 | 4.85 | 0.1 | 2.11 | 4.72 | 4.86 | 4.64 | 34546 |
1706225700 | 4.75 | 0.01 | 0.32 | 4.82 | 4.82 | 4.6311 | 40404 |
1706139300 | 4.735 | 0.25 | 5.46 | 4.5 | 4.78 | 4.5 | 154142 |
1706052900 | 4.49 | -0.06 | -1.32 | 4.58 | 4.59 | 4.47 | 63776 |
1705966500 | 4.55 | 0.13 | 2.94 | 4.44 | 4.62 | 4.44 | 54094 |
1705707300 | 4.42 | -0.09 | -2.00 | 4.5 | 4.58 | 4.39 | 120202 |
1705620900 | 4.51 | 0.08 | 1.81 | 4.43 | 4.5298999 | 4.4 | 87050 |
1705534500 | 4.43 | 0.05 | 1.14 | 4.37 | 4.45 | 4.3493 | 50819 |
1705448100 | 4.38 | -0.11 | -2.45 | 4.5199999 | 4.55 | 4.37 | 58219 |
1705102500 | 4.49 | 0.18 | 4.18 | 4.41 | 4.58 | 4.41 | 153712 |
1705016100 | 4.3099999 | -0.16 | -3.58 | 4.47 | 4.47 | 4.2699999 | 75006 |
1704929700 | 4.47 | -0.12 | -2.61 | 4.59 | 4.6297 | 4.4549 | 27107 |
1704843300 | 4.59 | 0.08 | 1.77 | 4.5199999 | 4.62 | 4.41 | 50848 |
1704756900 | 4.51 | -0.07 | -1.53 | 4.5599999 | 4.65 | 4.35 | 155457 |
1704497700 | 4.58 | 0.08 | 1.78 | 4.51 | 4.7 | 4.51 | 110734 |
1704411300 | 4.5 | 0.27 | 6.38 | 4.2 | 4.64 | 4.2 | 273377 |
1704324900 | 4.23 | 0.07 | 1.68 | 4.1 | 4.25 | 4.1 | 102195 |
1704238500 | 4.16 | -0.01 | -0.24 | 4.13 | 4.23 | 4.12 | 107635 |
1703892900 | 4.17 | 0.05 | 1.21 | 4.15 | 4.18 | 4.0599999 | 75454 |
1703806500 | 4.12 | -0.07 | -1.67 | 4.12 | 4.24 | 4.12 | 83577 |
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