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 | 0.14 | 2.66159695817 | 5.26 | 5.43 | 5.13 | 4668774 | 5.29750509 | CS |
4 | -0.23 | -4.08525754885 | 5.63 | 5.82 | 4.96 | 5321767 | 5.27199947 | CS |
12 | -0.6 | -10 | 6 | 6.52 | 4.96 | 5064743 | 5.64540442 | CS |
26 | -1.02 | -15.8878504673 | 6.42 | 7.59 | 4.96 | 5355588 | 5.93924036 | CS |
52 | 1.54 | 39.896373057 | 3.86 | 11.98 | 3.72 | 6271306 | 6.98463419 | CS |
156 | -5.27 | -49.3908153702 | 10.67 | 14.33 | 3.15 | 5017263 | 6.31005291 | CS |
260 | -5.27 | -49.3908153702 | 10.67 | 14.33 | 3.15 | 5017263 | 6.31005291 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 5.42 | 0.05 | 0.93 | 5.4 | 5.43 | 5.26 | 3381849 |
1711492800 | 5.37 | 0.13 | 2.48 | 5.32 | 5.43 | 5.29 | 5714023 |
1711406400 | 5.24 | 0.02 | 0.38 | 5.22 | 5.43 | 5.2 | 4738284 |
1711147200 | 5.22 | -0.04 | -0.76 | 5.23 | 5.4 | 5.13 | 4983969 |
1711060800 | 5.26 | 0.08 | 1.54 | 5.26 | 5.315 | 5.195 | 4525744 |
1710974400 | 5.18 | 0.15 | 2.98 | 5.03 | 5.2699999 | 4.99 | 6347366 |
1710888000 | 5.03 | -0.09 | -1.76 | 5.09 | 5.115 | 4.96 | 4500619 |
1710801600 | 5.12 | 0.04 | 0.79 | 5.13 | 5.19 | 5.0301 | 4493971 |
1710542400 | 5.08 | -0.03 | -0.59 | 5.07 | 5.215 | 5.04 | 12622453 |
1710456000 | 5.11 | -0.24 | -4.49 | 5.3 | 5.38 | 5.04 | 6798411 |
1710369600 | 5.35 | -0.07 | -1.29 | 5.4 | 5.5471 | 5.34 | 5168345 |
1710283200 | 5.42 | -0.04 | -0.73 | 5.42 | 5.505 | 5.335 | 5462220 |
1710196800 | 5.46 | 0.05 | 0.92 | 5.41 | 5.595 | 5.3888 | 4655532 |
1709941200 | 5.41 | 0.06 | 1.12 | 5.42 | 5.595 | 5.34 | 4349802 |
1709854800 | 5.35 | 0.08 | 1.52 | 5.34 | 5.465 | 5.23 | 3547781 |
1709768400 | 5.2699999 | 0.13 | 2.53 | 5.25 | 5.39 | 5.15 | 4556114 |
1709682000 | 5.14 | -0.22 | -4.10 | 5.3099999 | 5.36 | 5.12 | 5848602 |
1709595600 | 5.36 | -0.11 | -2.01 | 5.57 | 5.57 | 5.2699999 | 5669572 |
1709336400 | 5.47 | -0.15 | -2.67 | 5.58 | 5.64 | 5.385 | 4564272 |
1709250000 | 5.62 | 0.11 | 2.00 | 5.63 | 5.82 | 5.57 | 4750983 |
1709163600 | 5.51 | -0.18 | -3.16 | 5.59 | 5.63 | 5.47 | 5959736 |
1709077200 | 5.69 | 0.22 | 4.02 | 5.53 | 5.89 | 5.53 | 5178556 |
1708990800 | 5.47 | 0.05 | 0.92 | 5.45 | 5.565 | 5.35 | 5093672 |
1708731600 | 5.42 | -0.04 | -0.73 | 5.64 | 5.64 | 5.41 | 5358717 |
1708645200 | 5.46 | -0.61 | -10.05 | 5.88 | 6.0599999 | 5.45 | 11057018 |
1708558800 | 6.07 | -0.14 | -2.25 | 6.48 | 6.48 | 5.96 | 7839999 |
1708472400 | 6.21 | 0.01 | 0.16 | 6.2 | 6.3 | 6.0599999 | 4143587 |
1708126800 | 6.2 | -0.17 | -2.67 | 6.25 | 6.33 | 6.13 | 4155861 |
1708040400 | 6.37 | 0.13 | 2.08 | 6.24 | 6.49 | 6.2 | 4264574 |
1707954000 | 6.24 | 0.26 | 4.35 | 6.1 | 6.26 | 5.99 | 6227083 |
1707867600 | 5.98 | -0.33 | -5.23 | 5.95 | 6.08 | 5.85 | 8472668 |
1707781200 | 6.3099999 | 0.38 | 6.41 | 6.48 | 6.5199999 | 6.1 | 11885798 |
1707522000 | 5.93 | 0.15 | 2.60 | 6 | 6.0003 | 5.78 | 4662390 |
1707435600 | 5.78 | 0.13 | 2.30 | 5.65 | 5.88 | 5.64 | 3877841 |
1707349200 | 5.65 | -0.2 | -3.42 | 5.8 | 5.801 | 5.5 | 4027666 |
1707262800 | 5.85 | 0.33 | 5.98 | 5.54 | 5.85 | 5.51 | 3417287 |
1707176400 | 5.5199999 | -0.2 | -3.50 | 5.6 | 5.63 | 5.43 | 3939937 |
1706917200 | 5.72 | 0.04 | 0.70 | 5.55 | 5.74 | 5.45 | 4170777 |
1706830800 | 5.68 | 0.22 | 4.03 | 5.55 | 5.71 | 5.47 | 4399829 |
1706744400 | 5.46 | -0.27 | -4.71 | 5.7 | 5.8099999 | 5.45 | 5286487 |
1706658000 | 5.73 | -0.4 | -6.53 | 6.0199999 | 6.0199999 | 5.71 | 4933762 |
1706571600 | 6.13 | 0.5 | 8.88 | 5.64 | 6.19 | 5.625 | 4965577 |
1706312400 | 5.63 | -0.09 | -1.57 | 5.73 | 5.9 | 5.61 | 2778747 |
1706226000 | 5.72 | -0.04 | -0.69 | 5.83 | 5.845 | 5.7 | 4385168 |
1706139600 | 5.76 | -0.2 | -3.36 | 6.0599999 | 6.08 | 5.74 | 3430818 |
1706053200 | 5.96 | 0.09 | 1.53 | 6.14 | 6.18 | 5.878 | 4894456 |
1705966800 | 5.87 | 0.24 | 4.26 | 5.79 | 6.2699999 | 5.72 | 7440830 |
1705707600 | 5.63 | 0.03 | 0.54 | 5.65 | 5.675 | 5.425 | 4570565 |
1705621200 | 5.6 | -0.09 | -1.58 | 5.82 | 5.88 | 5.48 | 4877986 |
1705534800 | 5.69 | 0 | 0.00 | 5.6 | 5.7 | 5.53 | 3199528 |
1705448400 | 5.69 | -0.2 | -3.40 | 5.8 | 5.8099999 | 5.67 | 4644612 |
1705102800 | 5.89 | -0.1 | -1.67 | 5.97 | 6.135 | 5.85 | 3209745 |
1705016400 | 5.99 | -0.08 | -1.32 | 6.0599999 | 6.1 | 5.865 | 3632656 |
1704930000 | 6.07 | -0.08 | -1.30 | 6.15 | 6.19 | 5.99 | 3129926 |
1704843600 | 6.15 | -0.22 | -3.45 | 6.2699999 | 6.3099999 | 6.11 | 3310507 |
1704757200 | 6.37 | 0.28 | 4.60 | 6.17 | 6.42 | 6.09 | 3756745 |
1704498000 | 6.09 | 0.04 | 0.66 | 6 | 6.19 | 5.97 | 3069173 |
1704411600 | 6.05 | 0.07 | 1.17 | 6 | 6.225 | 5.94 | 4208982 |
1704325200 | 5.98 | -0.2 | -3.24 | 6.1 | 6.11 | 5.94 | 5566649 |
1704238800 | 6.18 | -0.47 | -7.07 | 6.62 | 6.62 | 6.12 | 7371894 |
1703893200 | 6.65 | -0.25 | -3.62 | 6.89 | 6.929 | 6.61 | 4204016 |
1703806800 | 6.9 | -0.1 | -1.43 | 6.95 | 7.02 | 6.83 | 3689172 |
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