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 | -0.07 | -1.45228215768 | 4.82 | 5.01 | 4.07 | 249671 | 4.36140999 | CS |
4 | 0.2 | 4.3956043956 | 4.55 | 5.38 | 3.23 | 559998 | 4.43879705 | CS |
12 | 3.21 | 208.441558442 | 1.54 | 6.04 | 1.4501 | 821536 | 3.64213327 | CS |
26 | 3.8969 | 456.792873051 | 0.8531 | 6.04 | 0.359908 | 666975 | 2.60052382 | CS |
52 | 2.75 | 137.5 | 2 | 6.04 | 0.359908 | 570100 | 2.2735526 | CS |
156 | -20.8 | -81.4090019569 | 25.55 | 32 | 0.359908 | 419952 | 7.01377663 | CS |
260 | -25.25 | -84.1666666667 | 30 | 56.5899 | 0.359908 | 381199 | 10.97673132 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 4.2 | -0.15 | -3.45 | 4.43 | 4.43 | 4.07 | 235665 |
1711492800 | 4.35 | 0.15 | 3.57 | 4.2 | 4.54 | 4.15 | 178835 |
1711406400 | 4.2 | -0.34 | -7.49 | 4.55 | 4.6 | 4.13 | 365894 |
1711147200 | 4.54 | -0.07 | -1.52 | 4.72 | 4.75 | 4.44 | 245597 |
1711060800 | 4.61 | -0.12 | -2.54 | 4.82 | 4.84 | 4.55 | 222362 |
1710974400 | 4.73 | 0.06 | 1.28 | 4.68 | 4.79 | 4.41 | 311363 |
1710888000 | 4.67 | 0.26 | 5.90 | 4.41 | 5.01 | 4.29 | 1124664 |
1710801600 | 4.41 | 0.63 | 16.67 | 3.79 | 4.53 | 3.7 | 632068 |
1710542400 | 3.78 | 0.04 | 1.07 | 3.76 | 3.86 | 3.6801 | 399491 |
1710456000 | 3.74 | -0.16 | -4.10 | 3.84 | 3.88 | 3.6646 | 543901 |
1710369600 | 3.9 | -0.55 | -12.36 | 4.28 | 4.3899 | 3.23 | 1698641 |
1710283200 | 4.45 | 0 | 0.00 | 4.48 | 4.59 | 4.3 | 672348 |
1710196800 | 4.45 | -0.05 | -1.11 | 4.5 | 4.72 | 4.44 | 445342 |
1709941200 | 4.5 | -0.47 | -9.46 | 5 | 5 | 4.35 | 797823 |
1709854800 | 4.97 | -0.03 | -0.60 | 5 | 5.38 | 4.85 | 502357 |
1709768400 | 5 | 0.18 | 3.73 | 4.8099999 | 5.08 | 4.78 | 490947 |
1709682000 | 4.82 | 0.19 | 4.10 | 4.5199999 | 4.86 | 4.459 | 475884 |
1709595600 | 4.63 | -0.23 | -4.73 | 5.2699999 | 5.2699999 | 4.54 | 991037 |
1709336400 | 4.86 | 0.03 | 0.62 | 4.88 | 5.07 | 4.86 | 309702 |
1709250000 | 4.83 | -0.03 | -0.62 | 4.55 | 5.05 | 4.42 | 556042 |
1709163600 | 4.86 | -0.15 | -2.99 | 5.05 | 5.14 | 4.8101 | 349203 |
1709077200 | 5.01 | -0.13 | -2.53 | 5.32 | 5.32 | 4.89 | 825696 |
1708990800 | 5.14 | 0.46 | 9.83 | 4.76 | 5.34 | 4.76 | 778064 |
1708731600 | 4.68 | -0.21 | -4.29 | 5 | 5 | 4.58 | 426800 |
1708645200 | 4.89 | 0.2 | 4.26 | 4.78 | 5.0599999 | 4.71 | 718978 |
1708558800 | 4.69 | -0.13 | -2.70 | 4.7 | 5.135 | 4.55 | 877813 |
1708472400 | 4.82 | -0.47 | -8.88 | 5.48 | 6.04 | 4.73 | 1811545 |
1708126800 | 5.29 | 0.32 | 6.44 | 4.95 | 5.46 | 4.85 | 797182 |
1708040400 | 4.97 | 0.11 | 2.26 | 5 | 5.0199999 | 4.6 | 703410 |
1707954000 | 4.86 | 0.64 | 15.17 | 4.3 | 4.985 | 4.3 | 1133289 |
1707867600 | 4.22 | -0.23 | -5.17 | 4.5 | 4.5 | 3.99 | 591225 |
1707781200 | 4.45 | 0.09 | 2.06 | 4.47 | 4.8 | 4.45 | 1166920 |
1707522000 | 4.36 | 0.43 | 10.94 | 4 | 4.605 | 3.9828 | 1412862 |
1707435600 | 3.93 | -0.18 | -4.38 | 4.11 | 4.25 | 3.82 | 1001217 |
1707349200 | 4.11 | 0.18 | 4.58 | 3.89 | 4.14 | 3.8343 | 752547 |
1707262800 | 3.93 | 0.28 | 7.67 | 3.63 | 4.0283 | 3.63 | 982010 |
1707176400 | 3.65 | 0.05 | 1.39 | 3.5 | 3.818 | 3.45 | 525761 |
1706917200 | 3.6 | 0 | 0.00 | 3.61 | 3.82 | 3.35 | 1115006 |
1706830800 | 3.6 | 0.48 | 15.38 | 3.17 | 3.68 | 2.92 | 2388982 |
1706744400 | 3.12 | -0.09 | -2.80 | 3.29 | 3.5 | 3.1 | 1437766 |
1706658000 | 3.21 | -0.01 | -0.31 | 3.17 | 3.33 | 2.97 | 1457583 |
1706571600 | 3.22 | 0.55 | 20.60 | 2.68 | 3.22 | 2.63 | 1925163 |
1706312400 | 2.67 | 0.08 | 3.09 | 2.61 | 2.73 | 2.56 | 748026 |
1706226000 | 2.59 | 0.49 | 23.33 | 2.16 | 2.64 | 2.13 | 1463979 |
1706139600 | 2.1 | 0.13 | 6.60 | 2.02 | 2.19 | 1.97 | 783028 |
1706053200 | 1.97 | 0.07 | 3.68 | 1.94 | 2.06 | 1.92 | 401626 |
1705966800 | 1.9 | 0.08 | 4.40 | 1.76 | 1.9294 | 1.72 | 353476 |
1705707600 | 1.82 | -0.01 | -0.55 | 1.85 | 1.86 | 1.71 | 562715 |
1705621200 | 1.83 | -0.03 | -1.61 | 1.89 | 1.9 | 1.77 | 506035 |
1705534800 | 1.86 | -0.02 | -1.06 | 1.89 | 1.89 | 1.81 | 331974 |
1705448400 | 1.88 | -0.25 | -11.74 | 2.05 | 2.065 | 1.82 | 946596 |
1705102800 | 2.13 | 0.06 | 2.90 | 2.12 | 2.25 | 2.07 | 520735 |
1705016400 | 2.07 | -0.11 | -5.05 | 2.2 | 2.21 | 2.0299999 | 574734 |
1704930000 | 2.18 | 0.11 | 5.31 | 2.12 | 2.22 | 2.08 | 836176 |
1704843600 | 2.07 | 0.15 | 7.81 | 2.1 | 2.22 | 1.97 | 1742601 |
1704757200 | 1.92 | -0.11 | -5.42 | 2.0299999 | 2.06 | 1.8134 | 862126 |
1704498000 | 2.0299999 | 0.15 | 7.98 | 1.9 | 2.08 | 1.78 | 1323365 |
1704411600 | 1.88 | 0.22 | 13.25 | 1.54 | 1.95 | 1.4501 | 1312921 |
1704325200 | 1.66 | -0.03 | -1.78 | 1.69 | 1.74 | 1.62 | 473874 |
1704238800 | 1.69 | 0.03 | 1.81 | 1.66 | 1.93 | 1.55 | 1389158 |
1703893200 | 1.66 | 0.07 | 4.40 | 1.59 | 1.7 | 1.52 | 457852 |
1703806800 | 1.59 | -0.13 | -7.56 | 1.67 | 1.72 | 1.54 | 479224 |
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