
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 | -1.38 | -19.7142857143 | 7 | 7.1 | 5.545 | 12044576 | 5.83785081 | CS |
4 | -1.58 | -21.9444444444 | 7.2 | 7.71 | 5.545 | 7299707 | 6.6665669 | CS |
12 | -1.89 | -25.1664447403 | 7.51 | 8.04 | 5.545 | 5520944 | 6.95721706 | CS |
26 | -4.04 | -41.8219461698 | 9.66 | 10.3 | 5.545 | 5254776 | 7.72255284 | CS |
52 | -6.23 | -52.5738396624 | 11.85 | 13.3 | 5.545 | 4553102 | 9.03545851 | CS |
156 | -3.7 | -39.6995708155 | 9.32 | 13.46 | 5.545 | 5604661 | 9.22936377 | CS |
260 | -5.9 | -51.2152777778 | 11.52 | 13.46 | 2.65 | 7938675 | 7.63615744 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576400 | 5.58 | -0.17 | -2.96 | 5.78 | 5.84 | 5.545 | 8363190 |
1739490000 | 5.75 | 0.07 | 1.23 | 5.72 | 5.76 | 5.64 | 10333526 |
1739403600 | 5.68 | -0.46 | -7.49 | 6.04 | 6.0599999 | 5.67 | 12703420 |
1739317200 | 6.14 | -0.63 | -9.31 | 7 | 7.1 | 6.13 | 16778166 |
1739230800 | 6.77 | 0.01 | 0.15 | 6.81 | 6.83 | 6.65 | 10604282 |
1738971600 | 6.76 | -0.09 | -1.31 | 6.79 | 6.835 | 6.68 | 5467804 |
1738885200 | 6.85 | 0.06 | 0.88 | 6.91 | 7.04 | 6.81 | 6300190 |
1738798800 | 6.79 | -0.18 | -2.58 | 6.96 | 7 | 6.75 | 6090751 |
1738712400 | 6.97 | -0.13 | -1.83 | 7.07 | 7.07 | 6.865 | 5140541 |
1738626000 | 7.1 | -0.23 | -3.14 | 7.15 | 7.17 | 7.005 | 4997282 |
1738366800 | 7.33 | -0.15 | -2.01 | 7.4 | 7.465 | 7.32 | 5743905 |
1738280400 | 7.48 | 0.22 | 3.03 | 7.33 | 7.525 | 7.27 | 4650281 |
1738194000 | 7.26 | -0.1 | -1.36 | 7.4 | 7.46 | 7.21 | 4198839 |
1738107600 | 7.36 | -0.25 | -3.29 | 7.54 | 7.57 | 7.35 | 4057997 |
1738021200 | 7.61 | 0.16 | 2.15 | 7.45 | 7.71 | 7.45 | 6728330 |
1737762000 | 7.45 | 0.06 | 0.81 | 7.45 | 7.56 | 7.4 | 5470179 |
1737675600 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
1737589200 | 7.39 | 0.1 | 1.37 | 7.35 | 7.48 | 7.33 | 6631710 |
1737502800 | 7.29 | 0.15 | 2.10 | 7.18 | 7.34 | 7.095 | 6818194 |
1737157200 | 7.14 | -0.06 | -0.83 | 7.24 | 7.265 | 7.13 | 3331989 |
1737070800 | 7.2 | 0.29 | 4.20 | 6.97 | 7.29 | 6.96 | 6371512 |
1736984400 | 6.91 | 0.17 | 2.52 | 6.93 | 7.01 | 6.87 | 7159384 |
1736898000 | 6.74 | -0.03 | -0.44 | 6.78 | 6.835 | 6.68 | 3372994 |
1736811600 | 6.77 | 0.1 | 1.50 | 6.64 | 6.8 | 6.59 | 5566938 |
1736552400 | 6.67 | -0.14 | -2.06 | 6.66 | 6.75 | 6.63 | 4473471 |
1736379600 | 6.81 | -0.14 | -2.01 | 6.845 | 6.85 | 6.69 | 5559274 |
1736293200 | 6.95 | 0.11 | 1.61 | 6.9 | 7.16 | 6.9 | 3421623 |
1736206800 | 6.84 | 0.03 | 0.44 | 6.92 | 7.035 | 6.84 | 6090057 |
1735947600 | 6.81 | -0.05 | -0.73 | 6.85 | 6.93 | 6.72 | 7491039 |
1735861200 | 6.86 | -0.1 | -1.44 | 7.02 | 7.06 | 6.835 | 4312624 |
1735688400 | 6.96 | 0.04 | 0.58 | 6.97 | 7.02 | 6.92 | 2706243 |
1735602000 | 6.92 | -0.07 | -1.00 | 6.94 | 6.99 | 6.8 | 3032589 |
1735342800 | 6.99 | -0.1 | -1.41 | 7.06 | 7.12 | 6.91 | 3902472 |
1735256400 | 7.09 | 0.05 | 0.71 | 7 | 7.14 | 6.97 | 3875987 |
1735077840 | 7.04 | -0.03 | -0.42 | 7.09 | 7.09 | 6.97 | 1615467 |
1734997200 | 7.07 | 0.03 | 0.43 | 7 | 7.08 | 6.945 | 3119353 |
1734738000 | 7.04 | 0.04 | 0.57 | 6.94 | 7.18 | 6.94 | 10873232 |
1734651600 | 7 | 0.01 | 0.14 | 7.01 | 7.1 | 6.9382 | 3432062 |
1734565200 | 6.99 | -0.33 | -4.51 | 7.33 | 7.41 | 6.9748 | 3964998 |
1734478800 | 7.32 | -0.14 | -1.88 | 7.395 | 7.52 | 7.3 | 3611310 |
1734392400 | 7.46 | -0.04 | -0.53 | 7.38 | 7.57 | 7.33 | 5798032 |
1734133200 | 7.5 | 0.03 | 0.40 | 7.41 | 7.53 | 7.28 | 3644084 |
1734046800 | 7.47 | -0.15 | -1.97 | 7.535 | 7.62 | 7.46 | 3313660 |
1733960400 | 7.62 | -0.13 | -1.68 | 7.795 | 7.815 | 7.6 | 4543227 |
1733874000 | 7.75 | 0 | 0.00 | 7.7 | 7.84 | 7.57 | 5813974 |
1733787600 | 7.75 | 0.14 | 1.84 | 7.77 | 8.0399999 | 7.74 | 6300104 |
1733528400 | 7.61 | -0.03 | -0.39 | 7.84 | 8.02 | 7.605 | 5147526 |
1733442000 | 7.64 | -0.03 | -0.39 | 7.69 | 7.7499 | 7.59 | 3765442 |
1733355600 | 7.67 | 0.16 | 2.13 | 7.49 | 7.76 | 7.49 | 3798310 |
1733269200 | 7.51 | -0.14 | -1.83 | 7.62 | 7.64 | 7.44 | 3121994 |
1733182800 | 7.65 | 0.26 | 3.52 | 7.4 | 7.65 | 7.3 | 5309505 |
1732917840 | 7.39 | -0.02 | -0.27 | 7.375 | 7.415 | 7.3 | 3203090 |
1732750800 | 7.41 | 0 | 0.00 | 7.46 | 7.58 | 7.4 | 3190042 |
1732664400 | 7.41 | -0.12 | -1.59 | 7.53 | 7.54 | 7.325 | 5545590 |
1732578000 | 7.53 | 0.21 | 2.87 | 7.4 | 7.65 | 7.4 | 6521935 |
1732318800 | 7.32 | 0.13 | 1.81 | 7.205 | 7.355 | 7.205 | 4777828 |
1732232400 | 7.19 | 0.05 | 0.70 | 7.09 | 7.21 | 7.09 | 3914847 |
1732146000 | 7.14 | 0.05 | 0.71 | 7.04 | 7.16 | 7.025 | 4048140 |
1732059600 | 7.09 | 0.02 | 0.28 | 7.015 | 7.13 | 6.99 | 4820262 |
1731973200 | 7.07 | -0.13 | -1.81 | 7.09 | 7.105 | 6.93 | 6178377 |
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