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 | 0.07 | 1.81818181818 | 3.85 | 4.015 | 3.85 | 2315526 | 3.93071363 | CS |
4 | -0.19 | -4.62287104623 | 4.11 | 4.25 | 3.77 | 3239712 | 4.01060241 | CS |
12 | -0.61 | -13.4657836645 | 4.53 | 4.645 | 3.77 | 3076074 | 4.20163949 | CS |
26 | -0.09 | -2.24438902743 | 4.01 | 4.83 | 3.76 | 3249042 | 4.23595633 | CS |
52 | -0.08 | -2 | 4 | 4.83 | 3.26 | 2940104 | 4.05168712 | CS |
156 | 0.16 | 4.25531914894 | 3.76 | 4.83 | 1.4 | 3751389 | 3.07147545 | CS |
260 | 1.9 | 94.0594059406 | 2.02 | 9 | 1.4 | 3811269 | 3.57700077 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 3.91 | 0.05 | 1.30 | 3.87 | 3.91 | 3.85 | 1627557 |
1711492800 | 3.86 | -0.05 | -1.28 | 3.93 | 3.93 | 3.85 | 2658100 |
1711406400 | 3.91 | -0.02 | -0.51 | 3.93 | 3.97 | 3.9 | 1915710 |
1711147200 | 3.93 | -0.07 | -1.75 | 4.01 | 4.01 | 3.93 | 1587769 |
1711060800 | 4 | 0.15 | 3.90 | 3.85 | 4.015 | 3.85 | 3788492 |
1710974400 | 3.85 | -0.03 | -0.77 | 3.86 | 3.87 | 3.77 | 3258203 |
1710888000 | 3.88 | -0.15 | -3.72 | 3.95 | 3.98 | 3.86 | 4975500 |
1710801600 | 4.03 | -0.03 | -0.74 | 4.0599999 | 4.07 | 4 | 4288216 |
1710542400 | 4.0599999 | 0 | 0.00 | 4.04 | 4.1 | 4.04 | 3920241 |
1710456000 | 4.0599999 | 0.04 | 1.00 | 4.04 | 4.07 | 4 | 2269138 |
1710369600 | 4.0199999 | -0.02 | -0.50 | 4.05 | 4.085 | 4.0199999 | 2452239 |
1710283200 | 4.04 | 0.01 | 0.25 | 4.03 | 4.08 | 3.99 | 2686685 |
1710196800 | 4.03 | -0.01 | -0.25 | 4.04 | 4.07 | 4.015 | 1900717 |
1709941200 | 4.04 | -0.04 | -0.98 | 4.08 | 4.1 | 4.005 | 4243460 |
1709854800 | 4.08 | 0.03 | 0.74 | 4.0599999 | 4.09 | 4.04 | 3816589 |
1709768400 | 4.05 | 0.03 | 0.75 | 4.05 | 4.11 | 4.03 | 3092793 |
1709682000 | 4.0199999 | -0.01 | -0.25 | 4.03 | 4.135 | 4.01 | 2993427 |
1709595600 | 4.03 | -0.13 | -3.13 | 4.24 | 4.25 | 4.0199999 | 4362167 |
1709336400 | 4.16 | 0.09 | 2.21 | 4.07 | 4.24 | 4.07 | 4599428 |
1709250000 | 4.07 | -0.07 | -1.69 | 4.11 | 4.17 | 4 | 4357817 |
1709163600 | 4.14 | 0.06 | 1.47 | 4.08 | 4.23 | 4.05 | 4167525 |
1709077200 | 4.08 | 0 | 0.00 | 4.05 | 4.105 | 4 | 2953932 |
1708990800 | 4.08 | 0.06 | 1.49 | 4.03 | 4.12 | 3.97 | 2954162 |
1708731600 | 4.0199999 | -0.09 | -2.19 | 4.085 | 4.09 | 3.97 | 3286695 |
1708645200 | 4.11 | -0.05 | -1.20 | 4.18 | 4.18 | 4.04 | 2878527 |
1708558800 | 4.16 | -0.03 | -0.72 | 4.2 | 4.35 | 4.14 | 4647635 |
1708472400 | 4.19 | -0.08 | -1.87 | 4.25 | 4.2699999 | 4.19 | 2368770 |
1708126800 | 4.2699999 | -0.01 | -0.23 | 4.3 | 4.37 | 4.26 | 2898531 |
1708040400 | 4.28 | 0.12 | 2.88 | 4.16 | 4.29 | 4.13 | 2522432 |
1707954000 | 4.16 | -0.02 | -0.48 | 4.24 | 4.26 | 4.14 | 2319323 |
1707867600 | 4.18 | -0.08 | -1.88 | 4.2606 | 4.28 | 4.17 | 1821164 |
1707781200 | 4.26 | 0.06 | 1.43 | 4.2 | 4.3099999 | 4.1849999 | 2057687 |
1707522000 | 4.2 | 0.01 | 0.24 | 4.19 | 4.21 | 4.15 | 1418197 |
1707435600 | 4.19 | 0.01 | 0.24 | 4.16 | 4.2 | 4.13 | 1637443 |
1707349200 | 4.18 | 0.06 | 1.46 | 4.1449999 | 4.2 | 4.065 | 1969651 |
1707262800 | 4.12 | 0.01 | 0.24 | 4.13 | 4.24 | 4.11 | 2391163 |
1707176400 | 4.11 | -0.11 | -2.61 | 4.19 | 4.21 | 4.03 | 3659207 |
1706917200 | 4.22 | -0.06 | -1.40 | 4.3099999 | 4.33 | 4.1813 | 3457054 |
1706830800 | 4.28 | -0.17 | -3.82 | 4.46 | 4.55 | 4.205 | 5288038 |
1706744400 | 4.45 | 0.04 | 0.91 | 4.41 | 4.55 | 4.345 | 4999915 |
1706658000 | 4.41 | -0.02 | -0.45 | 4.4 | 4.446 | 4.38 | 2916089 |
1706571600 | 4.43 | -0.06 | -1.34 | 4.5 | 4.515 | 4.41 | 1796256 |
1706312400 | 4.49 | 0.11 | 2.51 | 4.39 | 4.49 | 4.3801 | 3468349 |
1706226000 | 4.38 | -0.04 | -0.90 | 4.42 | 4.45 | 4.33 | 2107014 |
1706139600 | 4.42 | 0.15 | 3.51 | 4.32 | 4.44 | 4.32 | 2947074 |
1706053200 | 4.2699999 | -0.04 | -0.93 | 4.3 | 4.3099999 | 4.23 | 2157020 |
1705966800 | 4.3099999 | -0.13 | -2.93 | 4.42 | 4.42 | 4.3099999 | 2489118 |
1705707600 | 4.44 | -0.01 | -0.22 | 4.48 | 4.495 | 4.3587 | 2920292 |
1705621200 | 4.45 | -0.04 | -0.89 | 4.5 | 4.53 | 4.4 | 3433319 |
1705534800 | 4.49 | 0.02 | 0.45 | 4.41 | 4.505 | 4.41 | 2828965 |
1705448400 | 4.47 | 0.01 | 0.22 | 4.51 | 4.59 | 4.44 | 3546187 |
1705102800 | 4.46 | 0.11 | 2.53 | 4.51 | 4.6449999 | 4.445 | 4219690 |
1705016400 | 4.35 | -0.05 | -1.14 | 4.38 | 4.385 | 4.3099999 | 2269540 |
1704930000 | 4.4 | -0.05 | -1.12 | 4.44 | 4.45 | 4.38 | 2064099 |
1704843600 | 4.45 | -0.02 | -0.45 | 4.46 | 4.5042 | 4.39 | 1711973 |
1704757200 | 4.47 | -0.09 | -1.97 | 4.49 | 4.505 | 4.38 | 3454469 |
1704498000 | 4.5599999 | 0.15 | 3.40 | 4.4 | 4.64 | 4.39 | 6485458 |
1704411600 | 4.41 | -0.05 | -1.12 | 4.53 | 4.585 | 4.41 | 3106098 |
1704325200 | 4.46 | 0.17 | 3.96 | 4.32 | 4.49 | 4.28 | 5124868 |
1704238800 | 4.29 | 0.09 | 2.14 | 4.24 | 4.32 | 4.24 | 2240099 |
1703893200 | 4.2 | -0.03 | -0.71 | 4.23 | 4.26 | 4.17 | 2679463 |
1703806800 | 4.23 | -0.12 | -2.76 | 4.34 | 4.34 | 4.21 | 3518966 |
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