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 | 0.08 | 3.4188034188 | 2.34 | 2.5 | 2.258 | 943831 | 2.39450366 | CS |
4 | 0.38 | 18.6274509804 | 2.04 | 2.56 | 2.04 | 710177 | 2.35521309 | CS |
12 | -0.07 | -2.81124497992 | 2.49 | 2.625 | 1.945 | 685639 | 2.24629365 | CS |
26 | -0.16 | -6.2015503876 | 2.58 | 2.74 | 1.66 | 799066 | 2.20169802 | CS |
52 | 0.61 | 33.7016574586 | 1.81 | 3.6 | 1.62 | 1139447 | 2.24536973 | CS |
156 | -2.41 | -49.8964803313 | 4.83 | 7.05 | 1.25 | 1313152 | 3.58493811 | CS |
260 | -7.83 | -76.3902439024 | 10.25 | 11.66 | 0.63 | 1789572 | 3.99301831 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713307200 | 2.45 | 0.13 | 5.60 | 2.3 | 2.47 | 2.258 | 1469575 |
1713220800 | 2.32 | -0.06 | -2.52 | 2.4 | 2.475 | 2.32 | 1173706 |
1712961600 | 2.38 | -0.03 | -1.24 | 2.41 | 2.45 | 2.33 | 548233 |
1712875200 | 2.41 | 0.01 | 0.42 | 2.4 | 2.435 | 2.315 | 544433 |
1712788800 | 2.4 | -0.05 | -2.04 | 2.34 | 2.45 | 2.31 | 983206 |
1712702400 | 2.45 | -0.04 | -1.61 | 2.5299999 | 2.56 | 2.39 | 514034 |
1712616000 | 2.49 | 0.15 | 6.41 | 2.36 | 2.5099999 | 2.34 | 744085 |
1712356800 | 2.34 | -0.01 | -0.43 | 2.36 | 2.38 | 2.235 | 708736 |
1712270400 | 2.35 | 0.01 | 0.43 | 2.34 | 2.49 | 2.34 | 1050236 |
1712184000 | 2.34 | 0.03 | 1.30 | 2.3 | 2.37 | 2.3 | 452882 |
1712097600 | 2.31 | -0.02 | -0.86 | 2.2599999 | 2.32 | 2.25 | 595017 |
1712011200 | 2.33 | -0.11 | -4.51 | 2.39 | 2.455 | 2.315 | 647643 |
1711665600 | 2.44 | 0.11 | 4.72 | 2.32 | 2.445 | 2.32 | 945462 |
1711579200 | 2.33 | 0.11 | 4.95 | 2.23 | 2.34 | 2.22 | 654633 |
1711492800 | 2.22 | 0 | 0.00 | 2.2 | 2.32 | 2.2 | 489217 |
1711406400 | 2.22 | 0 | 0.00 | 2.22 | 2.29 | 2.21 | 207869 |
1711147200 | 2.22 | -0.04 | -1.77 | 2.2799999 | 2.2799999 | 2.14 | 482163 |
1711060800 | 2.2599999 | 0.08 | 3.67 | 2.18 | 2.2799999 | 2.17 | 655007 |
1710974400 | 2.18 | 0.12 | 5.83 | 2.04 | 2.2 | 2.04 | 627229 |
1710888000 | 2.06 | 0.06 | 3.00 | 2 | 2.07 | 1.97 | 673011 |
1710801600 | 2 | -0.01 | -0.50 | 2.0299999 | 2.05 | 1.985 | 520338 |
1710542400 | 2.0099999 | 0.03 | 1.52 | 2 | 2.0299999 | 1.98 | 1089954 |
1710456000 | 1.98 | -0.06 | -2.94 | 2.04 | 2.04 | 1.97 | 492341 |
1710369600 | 2.04 | -0.03 | -1.45 | 2.07 | 2.11 | 2.02 | 363643 |
1710283200 | 2.07 | -0.03 | -1.43 | 2.09 | 2.1 | 2.04 | 384160 |
1710196800 | 2.1 | 0.05 | 2.44 | 2.05 | 2.12 | 2.05 | 525020 |
1709941200 | 2.05 | 0.02 | 0.99 | 2.07 | 2.1 | 2.045 | 453636 |
1709854800 | 2.0299999 | 0.04 | 2.01 | 2 | 2.05 | 1.99 | 517027 |
1709768400 | 1.99 | 0.03 | 1.53 | 1.98 | 2.0171 | 1.98 | 369704 |
1709682000 | 1.96 | -0.04 | -2.00 | 2 | 2.0299999 | 1.945 | 918976 |
1709595600 | 2 | -0.11 | -5.21 | 2.1 | 2.12 | 1.99 | 1019313 |
1709336400 | 2.11 | -0.02 | -0.94 | 2.15 | 2.1888 | 2.09 | 636961 |
1709250000 | 2.13 | 0.05 | 2.40 | 2.11 | 2.195 | 2.11 | 440247 |
1709163600 | 2.08 | -0.07 | -3.26 | 2.12 | 2.13 | 2.07 | 620437 |
1709077200 | 2.15 | 0.04 | 1.90 | 2.12 | 2.2 | 2.12 | 583380 |
1708990800 | 2.11 | 0.04 | 1.93 | 2.05 | 2.19 | 2.04 | 949607 |
1708731600 | 2.07 | 0.08 | 4.02 | 2 | 2.1 | 2 | 872410 |
1708645200 | 1.99 | -0.22 | -9.95 | 2.27 | 2.3 | 1.95 | 2657332 |
1708558800 | 2.21 | -0.04 | -1.78 | 2.25 | 2.2799999 | 2.19 | 564803 |
1708472400 | 2.25 | 0 | 0.00 | 2.23 | 2.32 | 2.205 | 780913 |
1708126800 | 2.25 | -0.13 | -5.46 | 2.36 | 2.37 | 2.25 | 536064 |
1708040400 | 2.38 | 0.09 | 3.93 | 2.32 | 2.38 | 2.3 | 502812 |
1707954000 | 2.29 | 0.09 | 4.09 | 2.25 | 2.29 | 2.21 | 354009 |
1707867600 | 2.2 | -0.13 | -5.58 | 2.2599999 | 2.27 | 2.19 | 690412 |
1707781200 | 2.33 | 0.08 | 3.56 | 2.25 | 2.4 | 2.25 | 652793 |
1707522000 | 2.25 | 0.05 | 2.27 | 2.2 | 2.2799999 | 2.2 | 402319 |
1707435600 | 2.2 | -0.01 | -0.45 | 2.21 | 2.25 | 2.17 | 789122 |
1707349200 | 2.21 | -0.13 | -5.56 | 2.35 | 2.35 | 2.14 | 1045927 |
1707262800 | 2.34 | -0.01 | -0.43 | 2.34 | 2.4 | 2.32 | 451591 |
1707176400 | 2.35 | -0.04 | -1.67 | 2.35 | 2.38 | 2.295 | 610421 |
1706917200 | 2.39 | -0.11 | -4.40 | 2.47 | 2.5099999 | 2.39 | 541997 |
1706830800 | 2.5 | 0.03 | 1.21 | 2.46 | 2.52 | 2.43 | 564320 |
1706744400 | 2.47 | -0.13 | -5.00 | 2.6 | 2.6 | 2.47 | 578772 |
1706658000 | 2.6 | 0.01 | 0.39 | 2.59 | 2.62 | 2.555 | 679623 |
1706571600 | 2.59 | 0 | 0.00 | 2.58 | 2.615 | 2.545 | 524951 |
1706312400 | 2.59 | 0.04 | 1.57 | 2.57 | 2.625 | 2.5299999 | 472681 |
1706226000 | 2.55 | 0.04 | 1.59 | 2.56 | 2.5975 | 2.5 | 670901 |
1706139600 | 2.5099999 | 0.07 | 2.87 | 2.49 | 2.5475 | 2.44 | 771741 |
1706053200 | 2.44 | 0.06 | 2.52 | 2.38 | 2.47 | 2.35 | 813273 |
1705966800 | 2.38 | 0.11 | 4.85 | 2.29 | 2.39 | 2.2818 | 604633 |
1705707600 | 2.27 | 0 | 0.00 | 2.3 | 2.34 | 2.235 | 740610 |
1705621200 | 2.27 | 0.01 | 0.44 | 2.2799999 | 2.31 | 2.25 | 333506 |
1705534800 | 2.2599999 | 0.03 | 1.35 | 2.2 | 2.27 | 2.19 | 344637 |
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