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 | -0.03 | -0.489396411093 | 6.13 | 6.22 | 5.9 | 180657 | 6.10649273 | CS |
4 | 0.14 | 2.34899328859 | 5.96 | 6.22 | 5.77 | 220117 | 5.99293645 | CS |
12 | 0 | 0 | 6.1 | 6.6 | 5.62 | 215718 | 6.11388435 | CS |
26 | 0.65 | 11.9266055046 | 5.45 | 6.6 | 4.82 | 172660 | 5.92763079 | CS |
52 | 0.49 | 8.73440285205 | 5.61 | 6.8901 | 4.82 | 136832 | 5.97903378 | CS |
156 | 1.93 | 46.2829736211 | 4.17 | 13.4892 | 3.515 | 266400 | 6.30874232 | CS |
260 | -10.8 | -63.9053254438 | 16.9 | 17.32 | 1.46 | 748530 | 4.851999 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 6.12 | 0.11 | 1.83 | 5.95 | 6.12 | 5.95 | 361015 |
1711579200 | 6.01 | -0.06 | -0.99 | 5.92 | 6.01 | 5.9 | 139014 |
1711492800 | 6.07 | -0.09 | -1.46 | 6.22 | 6.22 | 6.0599999 | 176865 |
1711406400 | 6.16 | 0.04 | 0.65 | 6.12 | 6.205 | 6.11 | 163307 |
1711147200 | 6.12 | -0.02 | -0.33 | 6.16 | 6.1849999 | 6.096 | 154021 |
1711060800 | 6.14 | 0.04 | 0.66 | 6.13 | 6.19 | 6.085 | 270079 |
1710974400 | 6.1 | 0.21 | 3.57 | 5.85 | 6.18 | 5.83 | 252228 |
1710888000 | 5.89 | 0.08 | 1.38 | 5.82 | 5.92 | 5.79 | 199692 |
1710801600 | 5.8099999 | 0.01 | 0.17 | 5.8099999 | 5.9 | 5.8099999 | 230782 |
1710542400 | 5.8 | -0.03 | -0.51 | 5.8 | 5.93 | 5.79 | 627594 |
1710456000 | 5.83 | -0.14 | -2.35 | 5.95 | 5.9898999 | 5.7699999 | 274067 |
1710369600 | 5.97 | -0.13 | -2.13 | 6.1 | 6.15 | 5.93 | 268679 |
1710283200 | 6.1 | 0.07 | 1.16 | 6.01 | 6.1 | 6 | 155446 |
1710196800 | 6.03 | -0.04 | -0.66 | 6.03 | 6.12 | 6.0199999 | 145265 |
1709941200 | 6.07 | 0.04 | 0.66 | 6.15 | 6.2 | 6.0199999 | 208776 |
1709854800 | 6.03 | -0.05 | -0.82 | 6.0599999 | 6.16 | 6.01 | 191897 |
1709768400 | 6.08 | 0.03 | 0.50 | 6.1 | 6.15 | 6.01 | 172664 |
1709682000 | 6.05 | 0.08 | 1.34 | 5.97 | 6.1 | 5.97 | 172564 |
1709595600 | 5.97 | -0.1 | -1.65 | 6.05 | 6.095 | 5.97 | 153098 |
1709336400 | 6.07 | -0.01 | -0.16 | 6.07 | 6.1 | 5.96 | 215867 |
1709250000 | 6.08 | 0.21 | 3.58 | 5.96 | 6.1 | 5.96 | 236881 |
1709163600 | 5.87 | -0.24 | -3.93 | 6.08 | 6.08 | 5.85 | 363917 |
1709077200 | 6.11 | -0.1 | -1.61 | 6.35 | 6.35 | 6.09 | 332946 |
1708990800 | 6.21 | -0.01 | -0.16 | 6.29 | 6.39 | 6.1 | 417138 |
1708731600 | 6.22 | 0.39 | 6.69 | 5.8 | 6.25 | 5.8 | 446552 |
1708645200 | 5.83 | -0.13 | -2.18 | 6.03 | 6.04 | 5.62 | 527782 |
1708558800 | 5.96 | 0.05 | 0.85 | 5.9 | 5.96 | 5.86 | 281467 |
1708472400 | 5.91 | -0.14 | -2.31 | 6 | 6.045 | 5.865 | 280823 |
1708126800 | 6.05 | -0.08 | -1.31 | 6.04 | 6.19 | 6.04 | 170689 |
1708040400 | 6.13 | 0.08 | 1.32 | 6.09 | 6.22 | 6.0599999 | 205172 |
1707954000 | 6.05 | 0.1 | 1.68 | 5.94 | 6.08 | 5.94 | 152759 |
1707867600 | 5.95 | -0.19 | -3.09 | 5.95 | 6.0311 | 5.915 | 171748 |
1707781200 | 6.14 | 0.02 | 0.33 | 6.08 | 6.2 | 6.08 | 147387 |
1707522000 | 6.12 | 0.08 | 1.32 | 6.03 | 6.13 | 6 | 201171 |
1707435600 | 6.04 | 0.04 | 0.67 | 5.96 | 6.07 | 5.92 | 177866 |
1707349200 | 6 | -0.11 | -1.80 | 6.08 | 6.09 | 5.9 | 311401 |
1707262800 | 6.11 | 0.02 | 0.33 | 6.1 | 6.125 | 6.035 | 127972 |
1707176400 | 6.09 | -0.12 | -1.93 | 6.13 | 6.15 | 5.97 | 144082 |
1706917200 | 6.21 | -0.08 | -1.27 | 6.2 | 6.2699999 | 6.13 | 82122 |
1706830800 | 6.29 | 0.06 | 0.96 | 6.21 | 6.3099999 | 6.12 | 155276 |
1706744400 | 6.23 | -0.1 | -1.58 | 6.28 | 6.41 | 6.23 | 172338 |
1706658000 | 6.33 | -0.1 | -1.56 | 6.38 | 6.42 | 6.3 | 89192 |
1706571600 | 6.43 | 0.03 | 0.47 | 6.45 | 6.47 | 6.392 | 161600 |
1706312400 | 6.4 | -0.01 | -0.16 | 6.45 | 6.5 | 6.39 | 158767 |
1706226000 | 6.41 | 0.09 | 1.42 | 6.41 | 6.47 | 6.38 | 410668 |
1706139600 | 6.32 | -0.04 | -0.63 | 6.36 | 6.46 | 6.28 | 107785 |
1706053200 | 6.36 | 0.2 | 3.25 | 6.16 | 6.37 | 6.15 | 149973 |
1705966800 | 6.16 | -0.06 | -0.96 | 6.24 | 6.3099999 | 6.15 | 185038 |
1705707600 | 6.22 | -0.09 | -1.43 | 6.33 | 6.33 | 6.19 | 231061 |
1705621200 | 6.3099999 | -0.06 | -0.94 | 6.41 | 6.42 | 6.26 | 101697 |
1705534800 | 6.37 | 0.06 | 0.95 | 6.25 | 6.41 | 6.2228 | 123975 |
1705448400 | 6.3099999 | -0.2 | -3.07 | 6.43 | 6.45 | 6.2703 | 122224 |
1705102800 | 6.51 | 0.1 | 1.56 | 6.45 | 6.6 | 6.45 | 180849 |
1705016400 | 6.41 | -0.1 | -1.54 | 6.46 | 6.47 | 6.33 | 164506 |
1704930000 | 6.51 | 0.05 | 0.77 | 6.42 | 6.565 | 6.41 | 328953 |
1704843600 | 6.46 | -0.02 | -0.31 | 6.39 | 6.485 | 6.39 | 144213 |
1704757200 | 6.48 | 0.2 | 3.18 | 6.3 | 6.49 | 6.24 | 219951 |
1704498000 | 6.28 | 0.11 | 1.78 | 6.14 | 6.33 | 6.14 | 141545 |
1704411600 | 6.17 | 0.09 | 1.48 | 6.1 | 6.2699999 | 6.09 | 221853 |
1704325200 | 6.08 | -0.11 | -1.78 | 6.1 | 6.188 | 6.0199999 | 180012 |
1704238800 | 6.19 | -0.16 | -2.52 | 6.28 | 6.3 | 6.1701 | 175258 |
1703893200 | 6.35 | -0.06 | -0.94 | 6.38 | 6.4 | 6.2301 | 258726 |
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