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 | 0.51 | 10.2 | 5 | 6.03 | 4.78 | 199784 | 5.28376908 | CS |
4 | -0.35 | -5.97269624573 | 5.86 | 6.05 | 4.6 | 130112 | 5.18586498 | CS |
12 | -1.25 | -18.4911242604 | 6.76 | 6.9297 | 4.6 | 142182 | 5.58544106 | CS |
26 | 1.69 | 44.2408376963 | 3.82 | 7.51 | 2.86 | 625610 | 5.82393686 | CS |
52 | -0.98 | -15.1001540832 | 6.49 | 7.755 | 2.86 | 460952 | 5.74851322 | CS |
156 | -8.58 | -60.894251242 | 14.09 | 17 | 1.77 | 262538 | 5.73988367 | CS |
260 | -5.63 | -50.5385996409 | 11.14 | 18.67 | 1.77 | 191896 | 6.69758821 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665300 | 5.92 | 0.27 | 4.78 | 5.7 | 6.03 | 5.6 | 88474 |
1711578900 | 5.65 | 0.33 | 6.20 | 5.39 | 5.7966 | 5.28 | 210551 |
1711492500 | 5.32 | 0.26 | 5.14 | 4.78 | 5.47 | 4.78 | 397849 |
1711406100 | 5.0599999 | 0.05 | 1.00 | 5.0599999 | 5.17 | 4.913 | 246107 |
1711146900 | 5.01 | -0.04 | -0.79 | 5.09 | 5.09 | 4.88 | 67363 |
1711060500 | 5.05 | 0.09 | 1.81 | 5 | 5.0946 | 4.8907 | 77049 |
1710974100 | 4.96 | 0.22 | 4.64 | 4.7 | 4.99 | 4.6 | 58755 |
1710887700 | 4.74 | -0.01 | -0.21 | 4.71 | 4.8 | 4.7 | 54834 |
1710801300 | 4.75 | -0.05 | -1.04 | 4.82 | 4.82 | 4.6 | 91030 |
1710542100 | 4.8 | -0.1 | -2.04 | 4.87 | 4.925 | 4.69 | 109273 |
1710455700 | 4.9 | -0.26 | -5.04 | 5.14 | 5.14 | 4.82 | 121266 |
1710369300 | 5.16 | -0.04 | -0.77 | 5.22 | 5.29 | 4.96 | 147108 |
1710282900 | 5.2 | -0.01 | -0.19 | 5.2 | 5.33 | 5.0301 | 70200 |
1710196500 | 5.21 | 0.2 | 3.99 | 4.99 | 5.2699999 | 4.91 | 107541 |
1709940900 | 5.01 | 0.15 | 3.09 | 4.95 | 5.08 | 4.88 | 72850 |
1709854500 | 4.86 | -0.11 | -2.21 | 4.97 | 5.09 | 4.85 | 57234 |
1709768100 | 4.97 | -0.17 | -3.31 | 5.23 | 5.305 | 4.89 | 103986 |
1709681700 | 5.14 | -0.4 | -7.22 | 5.55 | 5.59 | 5.12 | 103056 |
1709595300 | 5.54 | -0.01 | -0.18 | 5.53 | 5.6128 | 5.41 | 82860 |
1709336100 | 5.55 | 0.28 | 5.31 | 5.42 | 5.725 | 5.21 | 179717 |
1709249700 | 5.2699999 | -0.45 | -7.87 | 5.86 | 6.05 | 5.2699999 | 243612 |
1709163300 | 5.72 | 0.05 | 0.88 | 5.74 | 5.79 | 5.54 | 145019 |
1709076900 | 5.67 | 0.27 | 5.00 | 5.46 | 5.82 | 5.445 | 187220 |
1708990500 | 5.4 | 0.22 | 4.25 | 5.17 | 5.495 | 4.99 | 119874 |
1708731300 | 5.18 | 0.07 | 1.37 | 5.11 | 5.3 | 5.0042 | 67594 |
1708644900 | 5.11 | 0.12 | 2.40 | 4.98 | 5.12 | 4.76 | 176202 |
1708558500 | 4.99 | -0.2 | -3.85 | 5.24 | 5.32 | 4.92 | 85312 |
1708472100 | 5.19 | -0.26 | -4.68 | 5.37 | 5.43 | 5.1401 | 68602 |
1708126500 | 5.445 | -0.12 | -2.07 | 5.54 | 5.63 | 5.415 | 74646 |
1708040100 | 5.5599999 | 0.28 | 5.30 | 5.33 | 5.57 | 5.3 | 123981 |
1707953700 | 5.28 | 0.11 | 2.13 | 5.24 | 5.3099999 | 5.19 | 82385 |
1707867300 | 5.17 | -0.58 | -10.09 | 5.69 | 5.75 | 5.15 | 93923 |
1707780900 | 5.75 | 0.24 | 4.36 | 5.54 | 5.78 | 5.51 | 79090 |
1707521700 | 5.51 | 0.27 | 5.15 | 5.25 | 5.53 | 5.25 | 97273 |
1707435300 | 5.24 | 0.07 | 1.35 | 5.19 | 5.29 | 5.1082 | 87775 |
1707348900 | 5.17 | -0.19 | -3.54 | 5.4 | 5.4 | 5.1 | 122863 |
1707262500 | 5.36 | 0.12 | 2.29 | 5.23 | 5.4 | 5.2061 | 75968 |
1707176100 | 5.24 | -0.43 | -7.58 | 5.62 | 5.67 | 5.19 | 128819 |
1706916900 | 5.67 | -0.08 | -1.39 | 5.75 | 5.8099999 | 5.59 | 105378 |
1706830500 | 5.75 | 0.1 | 1.77 | 5.67 | 5.82 | 5.5908 | 96091 |
1706744100 | 5.65 | 0 | 0.00 | 5.63 | 5.775 | 5.5199999 | 106690 |
1706657700 | 5.65 | -0.34 | -5.68 | 5.94 | 5.98 | 5.64 | 76496 |
1706571300 | 5.99 | 0.2 | 3.45 | 5.87 | 6.055 | 5.87 | 178878 |
1706312100 | 5.79 | 0.13 | 2.30 | 5.69 | 5.8099999 | 5.6449999 | 87244 |
1706225700 | 5.66 | 0.21 | 3.85 | 5.49 | 5.71 | 5.43 | 96007 |
1706139300 | 5.45 | -0.35 | -6.03 | 5.82 | 5.87 | 5.43 | 200933 |
1706052900 | 5.8 | -0.03 | -0.51 | 5.86 | 5.94 | 5.7 | 146303 |
1705966500 | 5.83 | -0.08 | -1.35 | 5.91 | 6.1 | 5.79 | 337665 |
1705707300 | 5.91 | 0.15 | 2.60 | 5.74 | 6 | 5.5206 | 171218 |
1705620900 | 5.76 | -0.32 | -5.26 | 6.05 | 6.08 | 5.7 | 198679 |
1705534500 | 6.08 | 0.45 | 7.99 | 5.53 | 6.14 | 5.3745 | 342701 |
1705448100 | 5.63 | -0.09 | -1.57 | 5.71 | 5.76 | 5.4 | 181600 |
1705102500 | 5.72 | -0.23 | -3.87 | 5.99 | 5.99 | 5.66 | 183046 |
1705016100 | 5.95 | 0.02 | 0.34 | 5.92 | 6.03 | 5.75 | 178163 |
1704929700 | 5.93 | -0.19 | -3.10 | 6.15 | 6.2406 | 5.84 | 196668 |
1704843300 | 6.12 | -0.2 | -3.16 | 6.19 | 6.488 | 6.08 | 298149 |
1704756900 | 6.32 | -0.4 | -5.95 | 6.72 | 6.72 | 6.25 | 256718 |
1704497700 | 6.72 | 0.02 | 0.30 | 6.7 | 6.85 | 6.67 | 170881 |
1704411300 | 6.7 | -0.09 | -1.33 | 6.76 | 6.9297 | 6.6 | 218238 |
1704324900 | 6.79 | -0.02 | -0.29 | 6.86 | 7.225 | 6.7 | 439293 |
1704238500 | 6.81 | -0.51 | -6.97 | 7.22 | 7.2867 | 6.58 | 499665 |
1703892900 | 7.32 | 0.03 | 0.41 | 7.29 | 7.34 | 7.02 | 431134 |
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