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 | -0.04 | -0.653594771242 | 6.12 | 6.29 | 5.845 | 809454 | 6.07522205 | CS |
4 | -0.03 | -0.490998363339 | 6.11 | 7.53 | 5.22 | 1153219 | 5.97158656 | CS |
12 | 0.47 | 8.37789661319 | 5.61 | 7.53 | 5.22 | 816562 | 5.94836884 | CS |
26 | -0.11 | -1.77705977383 | 6.19 | 7.53 | 5.22 | 902856 | 5.99755984 | CS |
52 | -3.01 | -33.1133113311 | 9.09 | 14.35 | 5.22 | 1240176 | 8.56441628 | CS |
156 | -8.18 | -57.3632538569 | 14.26 | 15.48 | 4 | 1356264 | 8.1569604 | CS |
260 | -15.16 | -71.3747645951 | 21.24 | 22.65 | 4 | 1214651 | 10.8936965 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 6.04 | 0.09 | 1.51 | 5.99 | 6.0599999 | 5.855 | 643824 |
1711492800 | 5.95 | -0.04 | -0.67 | 6.07 | 6.07 | 5.91 | 742308 |
1711406400 | 5.99 | -0.14 | -2.28 | 6.13 | 6.235 | 5.845 | 803263 |
1711147200 | 6.13 | -0.07 | -1.13 | 6.23 | 6.25 | 6.05 | 681939 |
1711060800 | 6.2 | 0.12 | 1.97 | 6.12 | 6.29 | 6.12 | 1175934 |
1710974400 | 6.08 | 0.2 | 3.40 | 5.8099999 | 6.1849999 | 5.7556 | 1216534 |
1710888000 | 5.88 | 0.54 | 10.11 | 5.28 | 5.96 | 5.22 | 1581702 |
1710801600 | 5.34 | -0.05 | -0.93 | 5.4 | 5.44 | 5.315 | 710852 |
1710542400 | 5.39 | -0.15 | -2.71 | 5.51 | 5.585 | 5.32 | 1744671 |
1710456000 | 5.54 | -0.13 | -2.29 | 5.67 | 5.68 | 5.48 | 853662 |
1710369600 | 5.67 | -0.12 | -2.07 | 5.75 | 5.84 | 5.64 | 725373 |
1710283200 | 5.79 | -0.15 | -2.53 | 5.94 | 5.97 | 5.74 | 1011049 |
1710196800 | 5.94 | -0.11 | -1.82 | 6.0199999 | 6.15 | 5.94 | 716391 |
1709941200 | 6.05 | -0.4 | -6.20 | 6.5199999 | 6.5867 | 5.91 | 2183574 |
1709854800 | 6.45 | 0.49 | 8.22 | 7.49 | 7.53 | 5.99 | 3734635 |
1709768400 | 5.96 | 0.21 | 3.65 | 5.85 | 6.0014 | 5.85 | 1400397 |
1709682000 | 5.75 | -0.38 | -6.20 | 6.13 | 6.13 | 5.74 | 782635 |
1709595600 | 6.13 | 0.15 | 2.51 | 6.04 | 6.22 | 6 | 741211 |
1709336400 | 5.98 | 0.06 | 1.01 | 5.95 | 6.055 | 5.82 | 802988 |
1709250000 | 5.92 | -0.03 | -0.50 | 6.11 | 6.1301 | 5.85 | 811441 |
1709163600 | 5.95 | -0.15 | -2.46 | 6.0199999 | 6.04 | 5.93 | 497233 |
1709077200 | 6.1 | 0.12 | 2.01 | 6.03 | 6.11 | 5.98 | 549802 |
1708990800 | 5.98 | 0.11 | 1.87 | 5.83 | 6.03 | 5.78 | 582986 |
1708731600 | 5.87 | -0.05 | -0.84 | 5.91 | 5.93 | 5.8 | 478443 |
1708645200 | 5.92 | 0.16 | 2.78 | 5.8 | 5.95 | 5.68 | 823672 |
1708558800 | 5.76 | -0.18 | -3.03 | 5.9 | 5.96 | 5.7 | 789383 |
1708472400 | 5.94 | -0.36 | -5.71 | 6.16 | 6.16 | 5.9 | 721489 |
1708126800 | 6.3 | -0.08 | -1.25 | 6.32 | 6.43 | 6.23 | 1768913 |
1708040400 | 6.38 | 0.13 | 2.08 | 6.3 | 6.38 | 6.23 | 590931 |
1707954000 | 6.25 | 0.28 | 4.69 | 6.12 | 6.28 | 6.065 | 587486 |
1707867600 | 5.97 | -0.37 | -5.84 | 6.03 | 6.2 | 5.91 | 864245 |
1707781200 | 6.34 | 0.31 | 5.14 | 6.0599999 | 6.46 | 6.05 | 898372 |
1707522000 | 6.03 | 0.06 | 1.01 | 6.01 | 6.08 | 5.9349999 | 684962 |
1707435600 | 5.97 | 0.12 | 2.05 | 5.86 | 5.99 | 5.82 | 495260 |
1707349200 | 5.85 | -0.11 | -1.85 | 5.96 | 5.96 | 5.785 | 521804 |
1707262800 | 5.96 | 0.02 | 0.34 | 5.92 | 6 | 5.875 | 427882 |
1707176400 | 5.94 | -0.14 | -2.30 | 6.01 | 6.04 | 5.91 | 486134 |
1706917200 | 6.08 | -0.02 | -0.33 | 6.03 | 6.15 | 6 | 528830 |
1706830800 | 6.1 | 0.17 | 2.87 | 5.97 | 6.12 | 5.95 | 490071 |
1706744400 | 5.93 | -0.2 | -3.26 | 6.09 | 6.1449999 | 5.92 | 574983 |
1706658000 | 6.13 | -0.13 | -2.08 | 6.21 | 6.25 | 6.035 | 416326 |
1706571600 | 6.26 | 0.09 | 1.46 | 6.17 | 6.26 | 6.12 | 373485 |
1706312400 | 6.17 | 0.02 | 0.33 | 6.18 | 6.2699999 | 6.1 | 518688 |
1706226000 | 6.15 | 0.1 | 1.65 | 6.15 | 6.26 | 6.085 | 507926 |
1706139600 | 6.05 | -0.09 | -1.47 | 6.25 | 6.25 | 6.005 | 564500 |
1706053200 | 6.14 | 0.08 | 1.32 | 6.15 | 6.19 | 6.05 | 440130 |
1705966800 | 6.0599999 | 0.22 | 3.77 | 5.94 | 6.085 | 5.9346 | 623205 |
1705707600 | 5.84 | 0.05 | 0.86 | 5.85 | 5.875 | 5.735 | 671360 |
1705621200 | 5.79 | 0.07 | 1.22 | 5.79 | 5.89 | 5.69 | 619896 |
1705534800 | 5.72 | 0.23 | 4.19 | 5.42 | 5.74 | 5.42 | 875613 |
1705448400 | 5.49 | 0.01 | 0.18 | 5.4 | 5.55 | 5.375 | 920664 |
1705102800 | 5.48 | -0.04 | -0.72 | 5.5599999 | 5.655 | 5.47 | 527140 |
1705016400 | 5.5199999 | -0.05 | -0.90 | 5.55 | 5.57 | 5.4101 | 604161 |
1704930000 | 5.57 | 0.01 | 0.18 | 5.53 | 5.635 | 5.53 | 579097 |
1704843600 | 5.5599999 | -0.07 | -1.24 | 5.5199999 | 5.675 | 5.51 | 504315 |
1704757200 | 5.63 | 0.18 | 3.30 | 5.45 | 5.66 | 5.43 | 812387 |
1704498000 | 5.45 | -0.07 | -1.27 | 5.46 | 5.591 | 5.44 | 808326 |
1704411600 | 5.5199999 | -0.06 | -1.08 | 5.61 | 5.64 | 5.47 | 566106 |
1704325200 | 5.58 | -0.23 | -3.96 | 5.72 | 5.74 | 5.58 | 776107 |
1704238800 | 5.8099999 | -0.08 | -1.36 | 5.9 | 5.9 | 5.7291 | 644346 |
1703893200 | 5.89 | -0.09 | -1.51 | 5.98 | 6.04 | 5.87 | 556638 |
1703806800 | 5.98 | 0.02 | 0.34 | 5.89 | 6.005 | 5.89 | 386866 |
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