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 | 1.61 | 35.7777777778 | 4.5 | 4.7799 | 4.28 | 8675 | 4.43994374 | CS |
4 | 1.76 | 40.4597701149 | 4.35 | 5.7361 | 4.11 | 15855 | 4.94849411 | CS |
12 | 1.49 | 32.2510822511 | 4.62 | 5.7361 | 3.9 | 17354 | 4.42448956 | CS |
26 | 1.73 | 39.497716895 | 4.38 | 6.21 | 3.9 | 17325 | 4.70554013 | CS |
52 | -2.89 | -32.1111111111 | 9 | 11.4925 | 3.86 | 413053 | 6.42216662 | CS |
156 | -198.89 | -97.0195121951 | 205 | 232.25 | 3.86 | 832989 | 57.90754855 | CS |
260 | -198.89 | -97.0195121951 | 205 | 232.25 | 3.86 | 832989 | 57.90754855 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 4.54 | 0.14 | 3.18 | 4.49 | 4.755 | 4.49 | 7629 |
1711579200 | 4.4 | 0.12 | 2.80 | 4.36 | 4.5951 | 4.36 | 3484 |
1711492800 | 4.28 | -0.21 | -4.68 | 4.57 | 4.57 | 4.28 | 10120 |
1711406400 | 4.49 | 0.1 | 2.28 | 4.49 | 4.5879 | 4.4279 | 3799 |
1711147200 | 4.39 | -0.17 | -3.73 | 4.63 | 4.63 | 4.3 | 9119 |
1711060800 | 4.5599999 | 0.11 | 2.47 | 4.5 | 4.7798999 | 4.5 | 16851 |
1710974400 | 4.45 | 0.04 | 0.91 | 4.3 | 4.5199999 | 4.3 | 8247 |
1710888000 | 4.41 | 0.09 | 2.08 | 4.42 | 4.7699 | 4.305 | 6036 |
1710801600 | 4.32 | 0.17 | 4.10 | 4.24 | 4.37 | 4.24 | 8538 |
1710542400 | 4.15 | -0.21 | -4.82 | 4.26 | 4.35 | 4.11 | 11921 |
1710456000 | 4.36 | -0.28 | -6.03 | 4.57 | 4.595 | 4.2001 | 9864 |
1710369600 | 4.64 | -0.83 | -15.17 | 5.39 | 5.39 | 4.58 | 31595 |
1710283200 | 5.47 | 0.15 | 2.82 | 5.37 | 5.6929999 | 5.21 | 17537 |
1710196800 | 5.32 | -0.19 | -3.45 | 5.4 | 5.6627 | 5.28 | 9170 |
1709941200 | 5.51 | 0.16 | 2.99 | 5.6 | 5.7361 | 5.32 | 26396 |
1709854800 | 5.35 | -0.08 | -1.47 | 5.5199999 | 5.66 | 5.25 | 29787 |
1709768400 | 5.43 | 0.83 | 18.04 | 4.5599999 | 5.71 | 4.25 | 76897 |
1709682000 | 4.6 | 0.13 | 2.91 | 4.44 | 4.69 | 4.35 | 7927 |
1709595600 | 4.47 | -0.03 | -0.67 | 4.43 | 4.51 | 4.24 | 6497 |
1709336400 | 4.5 | 0.05 | 1.12 | 4.41 | 4.62 | 4.2901 | 19780 |
1709250000 | 4.45 | 0.11 | 2.53 | 4.35 | 4.5999 | 4.3400999 | 3520 |
1709163600 | 4.34 | 0.23 | 5.60 | 4.03 | 4.35 | 4.03 | 7228 |
1709077200 | 4.11 | 0.17 | 4.31 | 3.94 | 4.37 | 3.94 | 10375 |
1708990800 | 3.94 | 0.03 | 0.77 | 3.98 | 4.15 | 3.91 | 3765 |
1708731600 | 3.91 | -0.2 | -4.87 | 4.12 | 4.1811999 | 3.9 | 9937 |
1708645200 | 4.11 | 0.06 | 1.48 | 4.05 | 4.15 | 4 | 47411 |
1708558800 | 4.05 | -0.04 | -0.98 | 4 | 4.1799 | 4 | 11161 |
1708472400 | 4.09 | -0.17 | -3.99 | 4.2 | 4.2 | 4.01 | 5354 |
1708126800 | 4.26 | 0.03 | 0.71 | 4.13 | 4.28 | 4.1 | 16850 |
1708040400 | 4.23 | -0.03 | -0.70 | 4.19 | 4.2858 | 4.17 | 11186 |
1707954000 | 4.26 | 0.05 | 1.19 | 4.26 | 4.2802 | 4.0199999 | 6726 |
1707867600 | 4.21 | 0.03 | 0.72 | 4.1202 | 4.28 | 3.96 | 5887 |
1707781200 | 4.18 | -0.17 | -3.91 | 4.3099999 | 4.47 | 4.18 | 9972 |
1707522000 | 4.35 | 0.06 | 1.40 | 4.3099999 | 4.4812 | 4.1409 | 12479 |
1707435600 | 4.29 | 0.13 | 3.13 | 4.17 | 4.35 | 4.05 | 12245 |
1707349200 | 4.16 | -0.09 | -2.03 | 4.23 | 4.23 | 4.05 | 9386 |
1707262800 | 4.2461 | 0.31 | 7.77 | 4 | 4.3795 | 3.93 | 11382 |
1707176400 | 3.94 | -0.1 | -2.48 | 4 | 4.22 | 3.9 | 85978 |
1706917200 | 4.04 | -0.06 | -1.46 | 4.07 | 4.28 | 3.95 | 10638 |
1706830800 | 4.1 | -0.05 | -1.20 | 4.15 | 4.46 | 4.0199999 | 18612 |
1706744400 | 4.15 | -0.09 | -2.12 | 4.2 | 4.7 | 4.15 | 27946 |
1706658000 | 4.24 | 0.01 | 0.24 | 4.13 | 4.4 | 4 | 56115 |
1706571600 | 4.23 | 0.16 | 3.93 | 4.09 | 4.58 | 3.9 | 125412 |
1706312400 | 4.07 | -0.03 | -0.73 | 4.07 | 4.1727 | 4.0199999 | 11896 |
1706226000 | 4.1 | -0.06 | -1.44 | 4.15 | 4.295 | 4.0599999 | 17385 |
1706139600 | 4.16 | 0.03 | 0.73 | 4.15 | 4.32 | 4.13 | 6192 |
1706053200 | 4.13 | 0 | 0.00 | 4.14 | 4.2 | 4.13 | 9582 |
1705966800 | 4.13 | -0.09 | -2.13 | 4.18 | 4.32 | 4.13 | 15438 |
1705707600 | 4.22 | 0.04 | 0.96 | 4.28 | 4.29 | 4.13 | 5945 |
1705621200 | 4.18 | -0.11 | -2.56 | 4.28 | 4.44 | 4.18 | 3985 |
1705534800 | 4.29 | 0.01 | 0.23 | 4.17 | 4.4 | 4.17 | 9759 |
1705448400 | 4.28 | -0.04 | -0.93 | 4.23 | 4.4706 | 4.21 | 11814 |
1705102800 | 4.32 | 0.11 | 2.61 | 4.21 | 4.48 | 4.21 | 12177 |
1705016400 | 4.21 | -0.17 | -3.88 | 4.3 | 4.5538999 | 4.19 | 6813 |
1704930000 | 4.38 | 0.01 | 0.23 | 4.39 | 4.4706 | 4.21 | 10281 |
1704843600 | 4.37 | -0.24 | -5.21 | 4.49 | 4.55 | 4.37 | 7012 |
1704757200 | 4.61 | 0.19 | 4.30 | 4.4 | 4.7325 | 4.4 | 6378 |
1704498000 | 4.42 | -0.23 | -4.95 | 4.62 | 4.6827 | 4.35 | 23876 |
1704411600 | 4.65 | 0.09 | 1.97 | 4.62 | 4.6997 | 4.5058 | 14393 |
1704325200 | 4.5599999 | -0.11 | -2.36 | 4.5599999 | 4.68 | 4.3667 | 8660 |
1704238800 | 4.67 | 0.04 | 0.86 | 4.62 | 4.84 | 4.55 | 15458 |
1703893200 | 4.63 | 0.07 | 1.54 | 4.47 | 4.72 | 4.442 | 15526 |
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