
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 | -0.82 | -14.9908592322 | 5.47 | 5.51 | 4.61 | 15991864 | 4.96236511 | CS |
4 | -0.89 | -16.0649819495 | 5.54 | 6.12 | 4.57 | 14632645 | 5.12977664 | CS |
12 | -3.065 | -39.7278029812 | 7.715 | 8.285 | 4.57 | 12641691 | 5.88651903 | CS |
26 | -0.7 | -13.0841121495 | 5.35 | 10.33 | 4.48 | 17124966 | 6.31831627 | CS |
52 | 3.13 | 205.921052632 | 1.52 | 10.33 | 0.97015 | 18552002 | 4.53946557 | CS |
156 | -5.43 | -53.869047619 | 10.08 | 12.54 | 0.7801 | 19393356 | 4.62012643 | CS |
260 | -6.03 | -56.4606741573 | 10.68 | 16.6 | 0.7801 | 16906542 | 6.30479087 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739403600 | 4.66 | -0.17 | -3.52 | 4.69 | 4.75 | 4.6 | 10435365 |
1739317200 | 4.83 | -0.15 | -3.01 | 4.92 | 4.9349999 | 4.755 | 10746130 |
1739230800 | 4.98 | -0.01 | -0.20 | 4.96 | 5.0599999 | 4.85 | 9141221 |
1738971600 | 4.99 | -0.02 | -0.40 | 5.0199999 | 5.14 | 4.925 | 9583592 |
1738885200 | 5.01 | 0.04 | 0.80 | 4.97 | 5.16 | 4.85 | 15272338 |
1738798800 | 4.97 | -0.07 | -1.39 | 5.47 | 5.51 | 4.75 | 35216037 |
1738712400 | 5.04 | 0.17 | 3.49 | 4.88 | 5.045 | 4.82 | 22170074 |
1738626000 | 4.87 | -0.07 | -1.42 | 4.73 | 4.95 | 4.57 | 14655963 |
1738366800 | 4.94 | -0.06 | -1.20 | 5.0599999 | 5.11 | 4.83 | 12737849 |
1738280400 | 5 | -0.01 | -0.20 | 5.08 | 5.1 | 4.89 | 19396379 |
1738194000 | 5.01 | -0.07 | -1.38 | 5.08 | 5.22 | 4.925 | 23833126 |
1738107600 | 5.08 | 0.11 | 2.21 | 5.04 | 5.215 | 4.755 | 15203175 |
1738021200 | 4.97 | -0.95 | -16.05 | 5.5 | 5.55 | 4.9 | 18977205 |
1737762000 | 5.92 | 0.17 | 2.96 | 5.82 | 6.1 | 5.8 | 12300085 |
1737675600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
1737589200 | 5.75 | 0.27 | 4.93 | 5.5199999 | 6.12 | 5.4212999 | 12438402 |
1737502800 | 5.48 | -0.18 | -3.18 | 5.775 | 5.97 | 5.47 | 9614777 |
1737157200 | 5.66 | 0.13 | 2.35 | 5.64 | 5.73 | 5.53 | 7135130 |
1737070800 | 5.53 | -0.02 | -0.36 | 5.55 | 5.69 | 5.49 | 5611558 |
1736984400 | 5.55 | 0.24 | 4.52 | 5.54 | 5.89 | 5.515 | 9354560 |
1736898000 | 5.3099999 | -0.05 | -0.93 | 5.37 | 5.49 | 5.19 | 7086544 |
1736811600 | 5.36 | -0.04 | -0.74 | 5.2699999 | 5.42 | 5.14 | 8502407 |
1736552400 | 5.4 | -0.12 | -2.17 | 5.393 | 5.47 | 5.29 | 7357636 |
1736379600 | 5.5199999 | -0.03 | -0.54 | 5.54 | 5.57 | 5.365 | 6424289 |
1736293200 | 5.55 | -0.27 | -4.64 | 5.71 | 5.7699999 | 5.5 | 10675266 |
1736206800 | 5.82 | 0.16 | 2.83 | 5.68 | 5.89 | 5.62 | 9032438 |
1735947600 | 5.66 | 0.05 | 0.89 | 5.64 | 5.78 | 5.64 | 6633737 |
1735861200 | 5.61 | 0.3 | 5.65 | 5.412 | 5.67 | 5.41 | 10147795 |
1735688400 | 5.3099999 | -0.09 | -1.67 | 5.39 | 5.5 | 5.3 | 8393678 |
1735602000 | 5.4 | -0.09 | -1.64 | 5.35 | 5.5 | 5.215 | 11048038 |
1735342800 | 5.49 | -0.18 | -3.17 | 5.64 | 5.73 | 5.4349999 | 8991267 |
1735256400 | 5.67 | -0.15 | -2.58 | 5.73 | 5.83 | 5.63 | 7669002 |
1735077840 | 5.82 | -0.02 | -0.34 | 5.86 | 5.89 | 5.69 | 4495492 |
1734997200 | 5.84 | -0.08 | -1.35 | 5.84 | 5.97 | 5.69 | 10803545 |
1734738000 | 5.92 | -0.14 | -2.31 | 5.93 | 6.46 | 5.87 | 42171055 |
1734651600 | 6.0599999 | 0.27 | 4.66 | 5.85 | 6.26 | 5.745 | 22816744 |
1734565200 | 5.79 | -0.2 | -3.34 | 6.0599999 | 6.2699999 | 5.67 | 13069215 |
1734478800 | 5.99 | -0.22 | -3.54 | 6.1449999 | 6.1849999 | 5.96 | 11945581 |
1734392400 | 6.21 | -0.3 | -4.61 | 6.4397 | 6.53 | 6.15 | 12287365 |
1734133200 | 6.51 | 0.11 | 1.72 | 6.375 | 6.55 | 6.325 | 7417120 |
1734046800 | 6.4 | -0.09 | -1.39 | 6.58 | 6.67 | 6.38 | 8544711 |
1733960400 | 6.49 | 0.26 | 4.17 | 6.4 | 6.575 | 6.2699999 | 12720701 |
1733874000 | 6.23 | -0.27 | -4.15 | 6.4 | 6.505 | 6.23 | 9973466 |
1733787600 | 6.5 | -0.5 | -7.14 | 7.01 | 7.12 | 6.445 | 11894170 |
1733528400 | 7 | 0.53 | 8.19 | 6.57 | 7.01 | 6.53 | 12119283 |
1733442000 | 6.47 | -0.11 | -1.67 | 6.63 | 6.67 | 6.29 | 16719046 |
1733355600 | 6.58 | -0.16 | -2.37 | 6.81 | 6.89 | 6.57 | 15366147 |
1733269200 | 6.74 | -0.25 | -3.58 | 6.97 | 7.06 | 6.72 | 10768653 |
1733182800 | 6.99 | -0.35 | -4.77 | 7.3 | 7.335 | 6.98 | 15046462 |
1732917840 | 7.34 | -0.03 | -0.41 | 7.41 | 7.53 | 7.29 | 5201826 |
1732750800 | 7.37 | -0.28 | -3.66 | 7.7 | 7.705 | 7.28 | 9912887 |
1732664400 | 7.65 | -0.13 | -1.67 | 7.69 | 7.89 | 7.52 | 10651652 |
1732578000 | 7.78 | -0.1 | -1.27 | 7.94 | 8.096825 | 7.705 | 17721677 |
1732318800 | 7.88 | 0.03 | 0.38 | 7.9399 | 8.285 | 7.88 | 13463601 |
1732232400 | 7.85 | 0.3 | 3.97 | 7.6674 | 8.145 | 7.52 | 12550801 |
1732146000 | 7.55 | -0.19 | -2.45 | 7.715 | 7.73 | 7.39 | 9640435 |
1732059600 | 7.74 | -0.39 | -4.80 | 7.91 | 7.97 | 7.345 | 16495270 |
1731973200 | 8.13 | -0.41 | -4.80 | 8.59 | 8.59 | 8.105 | 12761677 |
1731714000 | 8.5399999 | -0.09 | -1.04 | 8.72 | 8.747 | 8.39 | 11718247 |
1731627600 | 8.63 | -0.26 | -2.92 | 8.93 | 8.97 | 8.51 | 14068010 |
1731541200 | 8.89 | -0.34 | -3.68 | 9.4126 | 9.4126 | 8.78 | 11755442 |
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