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 | -0.04 | -0.763358778626 | 5.24 | 5.45 | 5.04 | 535502 | 5.30520222 | CS |
4 | -0.92 | -15.0326797386 | 6.12 | 6.35 | 4.76 | 1357216 | 5.24057058 | CS |
12 | -1.49 | -22.2720478326 | 6.69 | 6.91 | 4.76 | 1090736 | 5.6557036 | CS |
26 | -1.71 | -24.7467438495 | 6.91 | 8.66 | 4.76 | 1184103 | 6.19677211 | CS |
52 | -14.81 | -74.0129935032 | 20.01 | 22.48 | 4.76 | 1040922 | 8.87652372 | CS |
156 | -26.69 | -83.6939479461 | 31.89 | 38.8 | 4.76 | 738923 | 16.59056415 | CS |
260 | -53.36 | -91.1202185792 | 58.56 | 82.49 | 4.76 | 651462 | 28.32057277 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711578900 | 5.41 | 0.09 | 1.69 | 5.32 | 5.45 | 5.235 | 600721 |
1711492500 | 5.32 | -0.03 | -0.56 | 5.39 | 5.4199 | 5.255 | 447312 |
1711406100 | 5.35 | 0.07 | 1.33 | 5.25 | 5.44 | 5.25 | 446239 |
1711146900 | 5.28 | 0.09 | 1.73 | 5.16 | 5.3099999 | 5.04 | 519420 |
1711060500 | 5.19 | -0.04 | -0.76 | 5.24 | 5.26 | 5.09 | 663819 |
1710974100 | 5.23 | 0.1 | 1.95 | 5.14 | 5.265 | 4.95 | 594743 |
1710887700 | 5.13 | 0.16 | 3.22 | 4.97 | 5.16 | 4.95 | 736443 |
1710801300 | 4.97 | -0.2 | -3.87 | 5.26 | 5.32 | 4.95 | 1440707 |
1710542100 | 5.17 | 0.35 | 7.26 | 4.82 | 5.21 | 4.76 | 6734823 |
1710455700 | 4.82 | -0.29 | -5.68 | 5.11 | 5.11 | 4.8 | 1177007 |
1710369300 | 5.11 | -0.04 | -0.78 | 5.15 | 5.24 | 5.0199999 | 1191024 |
1710282900 | 5.15 | 0.01 | 0.19 | 5.22 | 5.22 | 4.9 | 1281942 |
1710196500 | 5.14 | -0.08 | -1.53 | 5.21 | 5.35 | 5.11 | 1243297 |
1709940900 | 5.22 | -0.06 | -1.14 | 5.32 | 5.5199999 | 5.125 | 737939 |
1709854500 | 5.28 | 0.1 | 1.93 | 5.18 | 5.3099999 | 5.131 | 1374841 |
1709768100 | 5.18 | 0.14 | 2.78 | 5.03 | 5.19 | 4.98 | 865280 |
1709681700 | 5.04 | -0.12 | -2.33 | 5.11 | 5.255 | 5.005 | 913689 |
1709595300 | 5.16 | -0.43 | -7.69 | 5.53 | 5.53 | 5.095 | 1562603 |
1709336100 | 5.59 | -0.16 | -2.78 | 5.8099999 | 5.98 | 5.47 | 2181627 |
1709249700 | 5.75 | -0.94 | -14.05 | 6.12 | 6.35 | 5.53 | 2419294 |
1709163300 | 6.69 | -0.06 | -0.89 | 6.79 | 6.87 | 6.38 | 1042023 |
1709076900 | 6.75 | 0.37 | 5.80 | 6.5 | 6.8 | 6.23 | 1301877 |
1708990500 | 6.38 | 0.06 | 0.95 | 6.35 | 6.525 | 6.23 | 909545 |
1708731300 | 6.32 | 0.04 | 0.64 | 6.28 | 6.375 | 6.14 | 619173 |
1708644900 | 6.28 | 0.02 | 0.32 | 6.28 | 6.44 | 6.22 | 589702 |
1708558500 | 6.26 | 0.01 | 0.16 | 6.25 | 6.3 | 6.08 | 648763 |
1708472100 | 6.25 | 0.4 | 6.84 | 5.85 | 6.2699999 | 5.78 | 1035006 |
1708126500 | 5.85 | 0.37 | 6.75 | 5.47 | 5.865 | 5.35 | 939553 |
1708040100 | 5.48 | 0.19 | 3.59 | 5.33 | 5.58 | 5.325 | 983630 |
1707953700 | 5.29 | -0.03 | -0.56 | 5.42 | 5.4797 | 5.2 | 904401 |
1707867300 | 5.32 | -0.63 | -10.59 | 5.67 | 5.6765 | 5.32 | 1373228 |
1707780900 | 5.95 | 0.02 | 0.34 | 5.98 | 6.09 | 5.855 | 971642 |
1707521700 | 5.93 | 0.46 | 8.41 | 5.54 | 5.94 | 5.505 | 1081032 |
1707435300 | 5.47 | -0.14 | -2.50 | 5.6 | 5.64 | 5.43 | 715069 |
1707348900 | 5.61 | -0.35 | -5.87 | 5.96 | 5.96 | 5.6 | 551105 |
1707262500 | 5.96 | 0.54 | 9.96 | 5.5 | 5.98 | 5.34 | 865696 |
1707176100 | 5.42 | 0.03 | 0.56 | 5.29 | 5.44 | 5.19 | 717964 |
1706916900 | 5.39 | -0.16 | -2.88 | 5.5 | 5.5 | 5.3 | 746807 |
1706830500 | 5.55 | -0.01 | -0.18 | 5.61 | 5.69 | 5.425 | 1094685 |
1706744100 | 5.5599999 | -0.2 | -3.47 | 5.73 | 5.87 | 5.55 | 641230 |
1706657700 | 5.76 | -0.23 | -3.84 | 5.94 | 5.945 | 5.68 | 789288 |
1706571300 | 5.99 | 0.16 | 2.74 | 5.83 | 5.99 | 5.63 | 892726 |
1706312100 | 5.83 | 0.07 | 1.22 | 5.82 | 5.95 | 5.7699999 | 562718 |
1706225700 | 5.76 | 0.11 | 1.95 | 5.72 | 5.83 | 5.515 | 1207909 |
1706139300 | 5.65 | -0.21 | -3.50 | 5.94 | 5.96 | 5.63 | 939662 |
1706052900 | 5.855 | 0.16 | 2.72 | 5.82 | 6.04 | 5.67 | 1273163 |
1705966500 | 5.7 | 0.15 | 2.70 | 5.59 | 5.71 | 5.49 | 1208306 |
1705707300 | 5.55 | 0.03 | 0.54 | 5.58 | 5.65 | 5.47 | 1069321 |
1705620900 | 5.5199999 | -0.17 | -2.99 | 5.8 | 5.88 | 5.49 | 1012787 |
1705534500 | 5.69 | -0.19 | -3.23 | 5.75 | 5.9 | 5.59 | 886427 |
1705448100 | 5.88 | -0.3 | -4.85 | 6.16 | 6.16 | 5.848 | 1548190 |
1705102500 | 6.18 | -0.14 | -2.22 | 6.42 | 6.595 | 6.16 | 1067751 |
1705016100 | 6.32 | -0.18 | -2.77 | 6.5 | 6.5 | 6.22 | 1335925 |
1704929700 | 6.5 | -0.12 | -1.81 | 6.62 | 6.66 | 6.24 | 1580576 |
1704843300 | 6.62 | -0.18 | -2.65 | 6.71 | 6.84 | 6.595 | 667901 |
1704756900 | 6.8 | 0.24 | 3.66 | 6.5599999 | 6.87 | 6.34 | 1108584 |
1704497700 | 6.5599999 | -0.22 | -3.24 | 6.69 | 6.69 | 6.4 | 637240 |
1704411300 | 6.78 | 0.1 | 1.50 | 6.69 | 6.91 | 6.54 | 586110 |
1704324900 | 6.68 | -0.25 | -3.61 | 6.85 | 6.93 | 6.665 | 619645 |
1704238500 | 6.93 | 0.16 | 2.36 | 6.73 | 7.12 | 6.6 | 813502 |
1703892900 | 6.77 | -0.06 | -0.88 | 6.83 | 6.86 | 6.605 | 955486 |
1703806500 | 6.83 | 0.03 | 0.44 | 6.8 | 6.97 | 6.65 | 980104 |
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