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 | -0.01 | -0.275482093664 | 3.63 | 3.65 | 3.57 | 108479 | 3.60995011 | CS |
4 | 0.09 | 2.54957507082 | 3.53 | 3.67 | 3.522 | 120171 | 3.60318244 | CS |
12 | 0.16 | 4.62427745665 | 3.46 | 3.67 | 3.4 | 140655 | 3.53054967 | CS |
26 | -0.01 | -0.275482093664 | 3.63 | 3.72 | 3.4 | 151841 | 3.53279688 | CS |
52 | 0.07 | 1.97183098592 | 3.55 | 3.72 | 3.25 | 159654 | 3.51353133 | CS |
156 | -0.99 | -21.4750542299 | 4.61 | 4.67 | 3.25 | 197315 | 3.82024535 | CS |
260 | -1.65 | -31.3092979127 | 5.27 | 5.73 | 3.25 | 237272 | 4.31790361 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722033600 | 3.62 | 0.02 | 0.56 | 3.59 | 3.62 | 3.59 | 109079 |
1721947200 | 3.6 | 0.02 | 0.42 | 3.57 | 3.61 | 3.57 | 80550 |
1721860800 | 3.585 | -0.06 | -1.65 | 3.605 | 3.605 | 3.57 | 225476 |
1721774400 | 3.645 | 0 | 0.09 | 3.64 | 3.65 | 3.64 | 115518 |
1721688000 | 3.6418 | 0.03 | 0.74 | 3.61 | 3.65 | 3.61 | 65968 |
1721428800 | 3.615 | -0.05 | -1.23 | 3.63 | 3.63 | 3.61 | 54885 |
1721342400 | 3.66 | 0.03 | 0.83 | 3.67 | 3.67 | 3.62 | 140183 |
1721256000 | 3.63 | 0 | 0.00 | 3.6101 | 3.6499 | 3.6101 | 86359 |
1721169600 | 3.63 | 0 | 0.00 | 3.62 | 3.64 | 3.62 | 61685 |
1721083200 | 3.63 | 0 | 0.14 | 3.61 | 3.64 | 3.61 | 78654 |
1720824000 | 3.625 | 0.02 | 0.69 | 3.6 | 3.63 | 3.59 | 139461 |
1720737600 | 3.6 | 0 | 0.11 | 3.59 | 3.61 | 3.59 | 64478 |
1720651200 | 3.596 | -0 | -0.11 | 3.59 | 3.6 | 3.59 | 80123 |
1720564800 | 3.6 | -0.01 | -0.28 | 3.61 | 3.61 | 3.59 | 66311 |
1720478400 | 3.61 | 0.04 | 1.12 | 3.58 | 3.62 | 3.57 | 137523 |
1720219200 | 3.57 | -0.03 | -0.83 | 3.6 | 3.605 | 3.57 | 126647 |
1720040640 | 3.6 | 0.05 | 1.41 | 3.54 | 3.6 | 3.54 | 63811 |
1719960000 | 3.55 | -0.04 | -1.11 | 3.56 | 3.58 | 3.54 | 68667 |
1719873600 | 3.59 | 0.01 | 0.28 | 3.58 | 3.6 | 3.56 | 188785 |
1719614400 | 3.58 | 0.07 | 1.99 | 3.53 | 3.6 | 3.522 | 438160 |
1719528000 | 3.51 | -0.03 | -0.85 | 3.53 | 3.55 | 3.51 | 100282 |
1719441600 | 3.54 | 0.03 | 0.85 | 3.5 | 3.54 | 3.5 | 113475 |
1719355200 | 3.51 | -0.03 | -0.85 | 3.53 | 3.54 | 3.51 | 86324 |
1719268800 | 3.54 | -0.01 | -0.28 | 3.51 | 3.54 | 3.51 | 130900 |
1719009600 | 3.55 | 0.01 | 0.28 | 3.54 | 3.55 | 3.53 | 135773 |
1718923200 | 3.54 | 0.05 | 1.43 | 3.51 | 3.54 | 3.5082 | 325459 |
1718750400 | 3.49 | -0.02 | -0.57 | 3.49 | 3.51 | 3.49 | 88837 |
1718664000 | 3.51 | 0.03 | 0.86 | 3.47 | 3.5191 | 3.47 | 155943 |
1718404800 | 3.48 | -0.01 | -0.29 | 3.47 | 3.51 | 3.47 | 172080 |
1718318400 | 3.49 | -0.02 | -0.57 | 3.49 | 3.51 | 3.49 | 86853 |
1718232000 | 3.51 | 0.03 | 0.86 | 3.47 | 3.52 | 3.47 | 152001 |
1718145600 | 3.48 | -0.01 | -0.29 | 3.48 | 3.485 | 3.42 | 233169 |
1718059200 | 3.49 | 0 | 0.00 | 3.47 | 3.5 | 3.47 | 62953 |
1717800000 | 3.49 | -0.02 | -0.57 | 3.48 | 3.51 | 3.48 | 86988 |
1717713600 | 3.51 | 0.01 | 0.29 | 3.5 | 3.51 | 3.49 | 100134 |
1717627200 | 3.5 | 0.01 | 0.29 | 3.48 | 3.53 | 3.48 | 94260 |
1717540800 | 3.49 | 0.01 | 0.29 | 3.46 | 3.5 | 3.46 | 99694 |
1717454400 | 3.48 | 0 | 0.00 | 3.5 | 3.5 | 3.47 | 130409 |
1717195200 | 3.48 | 0.04 | 1.16 | 3.44 | 3.482 | 3.435 | 143841 |
1717108800 | 3.44 | 0.03 | 0.88 | 3.4 | 3.4599 | 3.4 | 127348 |
1717022400 | 3.41 | -0.02 | -0.58 | 3.41 | 3.435 | 3.41 | 151387 |
1716936000 | 3.43 | -0.05 | -1.44 | 3.48 | 3.48 | 3.425 | 165833 |
1716590400 | 3.48 | -0.01 | -0.29 | 3.45 | 3.5 | 3.45 | 307622 |
1716504000 | 3.49 | -0.05 | -1.27 | 3.51 | 3.53 | 3.49 | 152575 |
1716417600 | 3.535 | 0.01 | 0.14 | 3.51 | 3.54 | 3.51 | 199377 |
1716331200 | 3.53 | 0.01 | 0.28 | 3.51 | 3.53 | 3.51 | 70304 |
1716244800 | 3.52 | -0.01 | -0.28 | 3.54 | 3.54 | 3.52 | 176300 |
1715985600 | 3.53 | 0.02 | 0.71 | 3.5 | 3.54 | 3.49 | 203128 |
1715899200 | 3.505 | -0.02 | -0.45 | 3.51 | 3.525 | 3.49 | 387882 |
1715812800 | 3.521 | 0.03 | 0.83 | 3.49 | 3.5299 | 3.49 | 78554 |
1715726400 | 3.492 | -0.03 | -0.80 | 3.51 | 3.53 | 3.48 | 430257 |
1715640000 | 3.52 | 0 | 0.00 | 3.51 | 3.54 | 3.51 | 65487 |
1715380800 | 3.52 | -0.02 | -0.56 | 3.52 | 3.53 | 3.49 | 104197 |
1715294400 | 3.54 | 0.02 | 0.57 | 3.51 | 3.54 | 3.51 | 115043 |
1715208000 | 3.52 | -0.01 | -0.28 | 3.51 | 3.53 | 3.51 | 67361 |
1715121600 | 3.53 | 0.03 | 0.86 | 3.49 | 3.54 | 3.49 | 133558 |
1715035200 | 3.5 | 0 | 0.00 | 3.49 | 3.51 | 3.49 | 151547 |
1714776000 | 3.5 | 0.04 | 1.16 | 3.46 | 3.505 | 3.46 | 146977 |
1714689600 | 3.46 | 0 | 0.00 | 3.45 | 3.479 | 3.45 | 103636 |
1714603200 | 3.46 | 0.04 | 1.17 | 3.44 | 3.46 | 3.43 | 200006 |
1714516800 | 3.42 | -0.03 | -0.87 | 3.43 | 3.44 | 3.41 | 182705 |
1714430400 | 3.45 | 0 | 0.00 | 3.46 | 3.48 | 3.4401 | 93299 |
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