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 | -1.42 | -26.247689464 | 5.41 | 5.45 | 3.95 | 3139361 | 4.40503061 | CS |
4 | -2.29 | -36.4649681529 | 6.28 | 6.53 | 3.95 | 1624417 | 5.15389988 | CS |
12 | -2.02 | -33.6106489185 | 6.01 | 6.53 | 3.95 | 1716233 | 5.57153707 | CS |
26 | -3.33 | -45.4918032787 | 7.32 | 7.84 | 3.95 | 1135823 | 5.89555643 | CS |
52 | -2.96 | -42.5899280576 | 6.95 | 9.02 | 3.95 | 895290 | 6.53584693 | CS |
156 | -1.77 | -30.7291666667 | 5.76 | 10.47 | 3.505 | 879820 | 6.50495382 | CS |
260 | -15.36 | -79.3798449612 | 19.35 | 19.71 | 1.52 | 916439 | 6.74784997 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714516800 | 3.99 | -0.06 | -1.48 | 4.01 | 4.22 | 3.95 | 2417168 |
1714430400 | 4.05 | -0.26 | -6.03 | 4.25 | 4.29 | 3.98 | 3453470 |
1714171200 | 4.3099999 | -1.01 | -18.98 | 4.98 | 5.18 | 4.22 | 6590326 |
1714084800 | 5.32 | 0.07 | 1.33 | 5.25 | 5.32 | 5.15 | 1734059 |
1713998400 | 5.25 | -0.22 | -4.02 | 5.41 | 5.45 | 5.19 | 1501780 |
1713912000 | 5.47 | 0.04 | 0.74 | 5.39 | 5.55 | 5.39 | 1373319 |
1713825600 | 5.43 | -0.13 | -2.34 | 5.5199999 | 5.55 | 5.39 | 1085304 |
1713566400 | 5.5599999 | 0.13 | 2.39 | 5.37 | 5.58 | 5.37 | 1271357 |
1713480000 | 5.43 | 0.01 | 0.18 | 5.45 | 5.53 | 5.37 | 992299 |
1713393600 | 5.42 | -0.15 | -2.69 | 5.5599999 | 5.6475 | 5.3949999 | 1238587 |
1713307200 | 5.57 | -0.27 | -4.62 | 5.75 | 5.79 | 5.5599999 | 1353636 |
1713220800 | 5.84 | -0.03 | -0.51 | 5.9 | 5.975 | 5.8 | 1344323 |
1712961600 | 5.87 | -0.28 | -4.55 | 6.21 | 6.3 | 5.84 | 1109914 |
1712875200 | 6.15 | 0.03 | 0.49 | 6.15 | 6.2699999 | 5.93 | 1387927 |
1712788800 | 6.12 | -0.03 | -0.49 | 6.04 | 6.14 | 5.99 | 1244013 |
1712702400 | 6.15 | -0.19 | -3.00 | 6.38 | 6.46 | 6.14 | 1002124 |
1712616000 | 6.34 | -0.1 | -1.55 | 6.45 | 6.53 | 6.3099999 | 835328 |
1712356800 | 6.44 | 0.22 | 3.54 | 6.25 | 6.47 | 6.2 | 923443 |
1712270400 | 6.22 | -0.16 | -2.51 | 6.4 | 6.41 | 6.205 | 866634 |
1712184000 | 6.38 | 0.16 | 2.57 | 6.28 | 6.4 | 6.22 | 763334 |
1712097600 | 6.22 | 0.05 | 0.81 | 6.22 | 6.3 | 6.13 | 612880 |
1712011200 | 6.17 | 0.01 | 0.16 | 6.21 | 6.25 | 6.14 | 816637 |
1711665600 | 6.16 | 0.04 | 0.65 | 6.16 | 6.24 | 6.14 | 770829 |
1711579200 | 6.12 | 0.17 | 2.86 | 5.96 | 6.13 | 5.955 | 576432 |
1711492800 | 5.95 | -0.16 | -2.62 | 6.13 | 6.16 | 5.94 | 1074076 |
1711406400 | 6.11 | 0.07 | 1.16 | 6.08 | 6.1849999 | 6.08 | 910359 |
1711147200 | 6.04 | -0.08 | -1.31 | 6.11 | 6.2396 | 5.99 | 1133763 |
1711060800 | 6.12 | 0.25 | 4.26 | 5.88 | 6.15 | 5.8608 | 1534057 |
1710974400 | 5.87 | -0.09 | -1.51 | 5.89 | 5.975 | 5.75 | 1931512 |
1710888000 | 5.96 | 0.08 | 1.36 | 5.88 | 5.97 | 5.84 | 1670818 |
1710801600 | 5.88 | -0.07 | -1.18 | 5.96 | 5.97 | 5.79 | 1831862 |
1710542400 | 5.95 | 0.35 | 6.25 | 5.5599999 | 6.025 | 5.5599999 | 15563651 |
1710456000 | 5.6 | -0.03 | -0.53 | 5.63 | 5.695 | 5.5599999 | 1539072 |
1710369600 | 5.63 | 0.03 | 0.54 | 5.66 | 5.7699999 | 5.53 | 1654838 |
1710283200 | 5.6 | 0.01 | 0.18 | 5.66 | 5.66 | 5.495 | 1688195 |
1710196800 | 5.59 | -0.01 | -0.18 | 5.58 | 5.67 | 5.47 | 2390132 |
1709941200 | 5.6 | -0.11 | -1.93 | 5.75 | 5.85 | 5.465 | 1925288 |
1709854800 | 5.71 | 0.29 | 5.35 | 5.45 | 5.76 | 5.45 | 1644665 |
1709768400 | 5.42 | 0.07 | 1.31 | 5.45 | 5.5775 | 5.3 | 1993156 |
1709682000 | 5.35 | -0.06 | -1.11 | 5.4 | 5.43 | 5.3099999 | 1761199 |
1709595600 | 5.41 | -0.27 | -4.75 | 5.5 | 5.58 | 5.215 | 3956223 |
1709336400 | 5.68 | 0.29 | 5.38 | 5.51 | 5.8 | 5.485 | 1362521 |
1709250000 | 5.39 | -0.02 | -0.37 | 5.5199999 | 5.615 | 5.34 | 1669464 |
1709163600 | 5.41 | -0.11 | -1.99 | 5.55 | 5.665 | 5.41 | 1702514 |
1709077200 | 5.5199999 | 0.04 | 0.73 | 5.53 | 5.725 | 5.475 | 1956269 |
1708990800 | 5.48 | -0.07 | -1.26 | 5.51 | 5.65 | 5.455 | 1481380 |
1708731600 | 5.55 | -0.02 | -0.36 | 5.54 | 5.63 | 5.485 | 1212707 |
1708645200 | 5.57 | -0.11 | -1.94 | 5.66 | 5.71 | 5.495 | 1527795 |
1708558800 | 5.68 | -0.38 | -6.27 | 6.0599999 | 6.11 | 5.62 | 1417915 |
1708472400 | 6.0599999 | -0.04 | -0.66 | 5.86 | 6.465 | 5.69 | 1249613 |
1708126800 | 6.1 | -0.08 | -1.29 | 6.23 | 6.23 | 6.005 | 1020830 |
1708040400 | 6.18 | 0.24 | 4.04 | 5.93 | 6.22 | 5.93 | 858652 |
1707954000 | 5.94 | 0.06 | 1.02 | 5.97 | 6.035 | 5.89 | 644414 |
1707867600 | 5.88 | -0.19 | -3.13 | 5.98 | 6.0599999 | 5.815 | 938879 |
1707781200 | 6.07 | 0.12 | 2.02 | 5.97 | 6.1394 | 5.97 | 668521 |
1707522000 | 5.95 | -0.03 | -0.50 | 5.98 | 6 | 5.88 | 664681 |
1707435600 | 5.98 | 0.15 | 2.57 | 5.83 | 5.98 | 5.8197 | 646215 |
1707349200 | 5.83 | -0.19 | -3.16 | 6.01 | 6.14 | 5.8099999 | 1051171 |
1707262800 | 6.0199999 | 0.13 | 2.21 | 5.93 | 6.075 | 5.93 | 654136 |
1707176400 | 5.89 | -0.06 | -1.01 | 5.86 | 5.92 | 5.725 | 853341 |
1706917200 | 5.95 | -0.28 | -4.49 | 6.18 | 6.21 | 5.94 | 650746 |
1706830800 | 6.23 | 0.06 | 0.97 | 6.22 | 6.29 | 6.13 | 743620 |
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