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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 5.19 | 0.13 | 2.57 | 5.16 | 5.195 | 5.1 | 516284 |
1711579200 | 5.0599999 | -0.03 | -0.59 | 5.11 | 5.14 | 5.05 | 355030 |
1711492800 | 5.09 | -0.2 | -3.78 | 5.17 | 5.17 | 5.056 | 196164 |
1711406400 | 5.29 | -0.03 | -0.56 | 5.39 | 5.39 | 5.26 | 261539 |
1711147200 | 5.32 | 0.04 | 0.76 | 5.33 | 5.35 | 5.28 | 288643 |
1711060800 | 5.28 | 0.29 | 5.81 | 5.24 | 5.42 | 5.2 | 576874 |
1710974400 | 4.99 | 0.02 | 0.40 | 4.92 | 5 | 4.845 | 472337 |
1710888000 | 4.97 | 0.04 | 0.81 | 4.89 | 5.015 | 4.858 | 495760 |
1710801600 | 4.93 | 0.08 | 1.65 | 4.88 | 4.94 | 4.8711 | 200036 |
1710542400 | 4.85 | 0.02 | 0.41 | 4.8312 | 4.86 | 4.8099999 | 147818 |
1710456000 | 4.83 | -0.01 | -0.21 | 4.84 | 4.87 | 4.755 | 281532 |
1710369600 | 4.84 | -0.04 | -0.82 | 4.91 | 4.92 | 4.82 | 204185 |
1710283200 | 4.88 | -0.04 | -0.81 | 4.87 | 4.9 | 4.8 | 358253 |
1710196800 | 4.92 | -0.19 | -3.72 | 4.95 | 4.98 | 4.9 | 299337 |
1709941200 | 5.11 | 0.04 | 0.79 | 5.11 | 5.1693 | 5.05 | 203392 |
1709854800 | 5.07 | 0.08 | 1.60 | 5.03 | 5.1 | 5.03 | 153451 |
1709768400 | 4.99 | -0.12 | -2.35 | 5.05 | 5.05 | 4.975 | 205282 |
1709682000 | 5.11 | 0.04 | 0.79 | 5.08 | 5.135 | 5.08 | 243511 |
1709595600 | 5.07 | -0.32 | -5.94 | 5.15 | 5.17 | 5.07 | 293433 |
1709336400 | 5.39 | 0 | 0.00 | 5.35 | 5.43 | 5.32 | 429269 |
1709250000 | 5.39 | 0.13 | 2.47 | 5.2699999 | 5.41 | 5.2699999 | 250214 |
1709163600 | 5.26 | -0.09 | -1.68 | 5.25 | 5.295 | 5.2139 | 172719 |
1709077200 | 5.35 | -0.05 | -0.93 | 5.29 | 5.36 | 5.26 | 248167 |
1708990800 | 5.4 | 0.04 | 0.75 | 5.33 | 5.43 | 5.33 | 236603 |
1708731600 | 5.36 | 0.08 | 1.52 | 5.4 | 5.42 | 5.3099999 | 296187 |
1708645200 | 5.28 | -0.01 | -0.19 | 5.29 | 5.3099999 | 5.23 | 199626 |
1708558800 | 5.29 | -0.02 | -0.38 | 5.3 | 5.32 | 5.21 | 262531 |
1708472400 | 5.3099999 | -0.05 | -0.93 | 5.37 | 5.4 | 5.2699999 | 264156 |
1708126800 | 5.36 | -0.09 | -1.65 | 5.46 | 5.46 | 5.33 | 187041 |
1708040400 | 5.45 | 0.07 | 1.30 | 5.42 | 5.54 | 5.4 | 368273 |
1707954000 | 5.38 | 0.02 | 0.37 | 5.37 | 5.4291 | 5.3099999 | 222342 |
1707867600 | 5.36 | -0.3 | -5.30 | 5.55 | 5.55 | 5.355 | 296810 |
1707781200 | 5.66 | 0.15 | 2.72 | 5.64 | 5.7301 | 5.61 | 481329 |
1707522000 | 5.51 | 0.04 | 0.73 | 5.49 | 5.51 | 5.4 | 166942 |
1707435600 | 5.47 | 0 | 0.00 | 5.47 | 5.54 | 5.46 | 209449 |
1707349200 | 5.47 | -0.11 | -1.97 | 5.53 | 5.58 | 5.36 | 250354 |
1707262800 | 5.58 | -0.04 | -0.71 | 5.6 | 5.6 | 5.5199999 | 125705 |
1707176400 | 5.62 | 0.04 | 0.72 | 5.6 | 5.67 | 5.58 | 334247 |
1706917200 | 5.58 | -0.06 | -1.06 | 5.63 | 5.7 | 5.545 | 342344 |
1706830800 | 5.64 | 0.1 | 1.81 | 5.66 | 5.68 | 5.615 | 411432 |
1706744400 | 5.54 | -0.07 | -1.25 | 5.5599999 | 5.6 | 5.5199999 | 118662 |
1706658000 | 5.61 | 0.01 | 0.18 | 5.62 | 5.65 | 5.555 | 126700 |
1706571600 | 5.6 | -0.02 | -0.36 | 5.61 | 5.64 | 5.53 | 349896 |
1706312400 | 5.62 | 0.27 | 5.05 | 5.5199999 | 5.66 | 5.39 | 1160542 |
1706226000 | 5.35 | 0 | 0.00 | 5.36 | 5.455 | 5.33 | 476619 |
1706139600 | 5.35 | 0.09 | 1.71 | 5.38 | 5.42 | 5.3 | 425165 |
1706053200 | 5.26 | 0.05 | 0.96 | 5.29 | 5.355 | 5.26 | 376811 |
1705966800 | 5.21 | 0 | 0.00 | 5.15 | 5.275 | 5.15 | 283112 |
1705707600 | 5.21 | -0.08 | -1.51 | 5.25 | 5.2981 | 5.19 | 337068 |
1705621200 | 5.29 | 0.01 | 0.19 | 5.28 | 5.305 | 5.21 | 239080 |
1705534800 | 5.28 | -0.01 | -0.19 | 5.25 | 5.33 | 5.22 | 439709 |
1705448400 | 5.29 | 0.13 | 2.52 | 5.35 | 5.36 | 5.235 | 340576 |
1705102800 | 5.16 | 0.08 | 1.57 | 5.09 | 5.17 | 5.08 | 382596 |
1705016400 | 5.08 | -0.1 | -1.93 | 5.13 | 5.13 | 4.96 | 347898 |
1704930000 | 5.18 | -0.05 | -0.96 | 5.18 | 5.19 | 5.09 | 155894 |
1704843600 | 5.23 | 0.08 | 1.55 | 5.12 | 5.26 | 5.12 | 284304 |
1704757200 | 5.15 | 0.02 | 0.39 | 5.13 | 5.15 | 5.08 | 200074 |
1704498000 | 5.13 | 0.21 | 4.27 | 4.96 | 5.13 | 4.96 | 475186 |
1704411600 | 4.92 | 0.12 | 2.50 | 4.87 | 4.945 | 4.84 | 188101 |
1704325200 | 4.8 | -0.05 | -1.03 | 4.8 | 4.8 | 4.74 | 137735 |
1704238800 | 4.85 | 0.04 | 0.83 | 4.9 | 4.945 | 4.82 | 183609 |
1703893200 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.88 | 4.772 | 222829 |
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