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 | 0.05 | 1.14942528736 | 4.35 | 4.43 | 4.24 | 4844238 | 4.34534767 | CS |
4 | 0.1 | 2.32558139535 | 4.3 | 4.49 | 4.11 | 6934973 | 4.31000672 | CS |
12 | -0.34 | -7.17299578059 | 4.74 | 4.8567 | 4.11 | 6239891 | 4.32645144 | CS |
26 | -0.4 | -8.33333333333 | 4.8 | 5.05 | 4.11 | 5912536 | 4.46433231 | CS |
52 | -0.35 | -7.36842105263 | 4.75 | 6.16 | 4.11 | 6257016 | 4.84068895 | CS |
156 | -0.30436206 | -6.46978391795 | 4.70436206 | 6.92084034 | 3.75206205 | 10733730 | 5.10329268 | CS |
260 | 0.83839795 | 23.539910923 | 3.56160205 | 6.92084034 | 1.57129502 | 10012560 | 4.5181009 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 4.39 | 0.12 | 2.81 | 4.2699999 | 4.43 | 4.26 | 5604926 |
1711492800 | 4.2699999 | -0.03 | -0.70 | 4.28 | 4.306 | 4.24 | 5187123 |
1711406400 | 4.3 | 0 | 0.00 | 4.29 | 4.34 | 4.2706 | 3290802 |
1711147200 | 4.3 | -0.1 | -2.27 | 4.34 | 4.36 | 4.29 | 2642890 |
1711060800 | 4.4 | 0.04 | 0.92 | 4.35 | 4.43 | 4.33 | 7495450 |
1710974400 | 4.36 | 0.09 | 2.11 | 4.26 | 4.37 | 4.25 | 6776067 |
1710888000 | 4.2699999 | 0.04 | 0.95 | 4.25 | 4.3 | 4.23 | 5103327 |
1710801600 | 4.23 | 0.07 | 1.68 | 4.18 | 4.26 | 4.135 | 6854855 |
1710542400 | 4.16 | -0.08 | -1.89 | 4.2 | 4.235 | 4.11 | 10500061 |
1710456000 | 4.24 | -0.15 | -3.42 | 4.43 | 4.44 | 4.2123 | 12521532 |
1710369600 | 4.39 | 0.11 | 2.57 | 4.29 | 4.44 | 4.2897 | 7508414 |
1710283200 | 4.28 | 0.04 | 0.94 | 4.28 | 4.335 | 4.2505 | 8444891 |
1710196800 | 4.24 | 0 | 0.00 | 4.24 | 4.2999 | 4.205 | 8027253 |
1709941200 | 4.24 | 0 | 0.00 | 4.22 | 4.24 | 4.2 | 7107106 |
1709854800 | 4.24 | -0.06 | -1.40 | 4.29 | 4.3 | 4.23 | 3962444 |
1709768400 | 4.3 | -0.03 | -0.69 | 4.37 | 4.3949999 | 4.2699999 | 9371492 |
1709682000 | 4.33 | -0.07 | -1.59 | 4.37 | 4.3949999 | 4.32 | 7285733 |
1709595600 | 4.4 | -0.09 | -2.00 | 4.43 | 4.477 | 4.4 | 4501004 |
1709336400 | 4.49 | 0.18 | 4.18 | 4.47 | 4.49 | 4.4301 | 13393783 |
1709250000 | 4.3099999 | 0.01 | 0.23 | 4.3 | 4.33 | 4.2625 | 3996851 |
1709163600 | 4.3 | -0.05 | -1.15 | 4.32 | 4.3387 | 4.26 | 5321254 |
1709077200 | 4.35 | 0.11 | 2.59 | 4.32 | 4.375 | 4.295 | 4746997 |
1708990800 | 4.24 | -0.04 | -0.93 | 4.23 | 4.2699999 | 4.2 | 5576662 |
1708731600 | 4.28 | -0.05 | -1.15 | 4.32 | 4.335 | 4.26 | 4796650 |
1708645200 | 4.33 | -0.05 | -1.14 | 4.38 | 4.405 | 4.32 | 6992819 |
1708558800 | 4.38 | 0.07 | 1.62 | 4.38 | 4.45 | 4.33 | 15029821 |
1708472400 | 4.3099999 | 0.07 | 1.65 | 4.2699999 | 4.33 | 4.245 | 7703953 |
1708126800 | 4.24 | 0.08 | 1.92 | 4.2 | 4.29 | 4.2 | 10986805 |
1708040400 | 4.16 | 0.01 | 0.24 | 4.17 | 4.225 | 4.14 | 6525790 |
1707954000 | 4.15 | 0.02 | 0.48 | 4.16 | 4.226 | 4.13 | 6735807 |
1707867600 | 4.13 | -0.15 | -3.50 | 4.23 | 4.2394999 | 4.11 | 3700815 |
1707781200 | 4.28 | 0.05 | 1.18 | 4.24 | 4.305 | 4.235 | 1688276 |
1707522000 | 4.23 | -0.03 | -0.70 | 4.2699999 | 4.28 | 4.21 | 3988538 |
1707435600 | 4.26 | -0.12 | -2.74 | 4.36 | 4.36 | 4.25 | 3997421 |
1707349200 | 4.38 | -0.01 | -0.23 | 4.38 | 4.4 | 4.36 | 3720199 |
1707262800 | 4.39 | 0.11 | 2.57 | 4.29 | 4.41 | 4.28 | 4778836 |
1707176400 | 4.28 | -0.04 | -0.93 | 4.29 | 4.3 | 4.205 | 4906747 |
1706917200 | 4.32 | 0.06 | 1.41 | 4.3 | 4.34 | 4.2699999 | 4901094 |
1706830800 | 4.26 | 0.03 | 0.71 | 4.26 | 4.3 | 4.24 | 5787134 |
1706744400 | 4.23 | -0.05 | -1.17 | 4.3 | 4.33 | 4.23 | 7527160 |
1706658000 | 4.28 | -0.02 | -0.47 | 4.2699999 | 4.3099999 | 4.21 | 4360052 |
1706571600 | 4.3 | -0.14 | -3.15 | 4.4 | 4.41 | 4.29 | 6057253 |
1706312400 | 4.44 | 0.01 | 0.23 | 4.44 | 4.47 | 4.41 | 4192559 |
1706226000 | 4.43 | 0.02 | 0.45 | 4.39 | 4.45 | 4.35 | 6068383 |
1706139600 | 4.41 | 0.13 | 3.04 | 4.44 | 4.45 | 4.38 | 5146589 |
1706053200 | 4.28 | 0.09 | 2.15 | 4.26 | 4.3 | 4.24 | 3962790 |
1705966800 | 4.19 | -0.1 | -2.33 | 4.22 | 4.2699999 | 4.16 | 5401837 |
1705707600 | 4.29 | 0.05 | 1.18 | 4.24 | 4.3099999 | 4.225 | 7024064 |
1705621200 | 4.24 | 0.05 | 1.19 | 4.21 | 4.2699999 | 4.15 | 7291228 |
1705534800 | 4.19 | -0.01 | -0.24 | 4.19 | 4.22 | 4.16 | 4743346 |
1705448400 | 4.2 | -0.21 | -4.76 | 4.3 | 4.3 | 4.18 | 5266139 |
1705102800 | 4.41 | 0.04 | 0.92 | 4.44 | 4.47 | 4.39 | 3815246 |
1705016400 | 4.37 | -0.03 | -0.68 | 4.4 | 4.4 | 4.35 | 5703188 |
1704930000 | 4.4 | -0.12 | -2.65 | 4.42 | 4.43 | 4.35 | 10554358 |
1704843600 | 4.5199999 | -0.3 | -6.22 | 4.73 | 4.75 | 4.5199999 | 9886007 |
1704757200 | 4.82 | 0.07 | 1.47 | 4.78 | 4.8567 | 4.7413999 | 6681110 |
1704498000 | 4.75 | 0.03 | 0.64 | 4.71 | 4.7699999 | 4.71 | 4378410 |
1704411600 | 4.72 | -0.04 | -0.84 | 4.74 | 4.76 | 4.7 | 3460901 |
1704325200 | 4.76 | -0.04 | -0.83 | 4.78 | 4.8 | 4.74 | 4024069 |
1704238800 | 4.8 | -0.05 | -1.03 | 4.85 | 4.9 | 4.78 | 4919168 |
1703893200 | 4.85 | -0.05 | -1.02 | 4.86 | 4.86 | 4.8099999 | 3043623 |
1703806800 | 4.9 | 0.02 | 0.41 | 4.88 | 4.925 | 4.8709 | 4056958 |
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