
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 | 1.69 | 21.9195849546 | 7.71 | 9.9 | 7.56 | 1572179 | 9.02843336 | CS |
4 | 3.72 | 65.4929577465 | 5.68 | 9.9 | 4.95 | 807777 | 7.76623401 | CS |
12 | 3.47 | 58.5160202361 | 5.93 | 9.9 | 4.95 | 508329 | 7.08110638 | CS |
26 | 0.53 | 5.97519729425 | 8.87 | 9.9 | 4.95 | 537168 | 7.54211808 | CS |
52 | 4 | 74.0740740741 | 5.4 | 12.85 | 3.84 | 1045817 | 8.06872026 | CS |
156 | -46.6 | -83.2142857143 | 56 | 62.2 | 3.84 | 1597576 | 15.83974931 | CS |
260 | -11.6 | -55.2380952381 | 21 | 267.9 | 3.84 | 2421311 | 61.3880022 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739400000 | 9.06 | -0.13 | -1.41 | 9.03 | 9.34 | 8.88 | 528322 |
1739313600 | 9.19 | -0.31 | -3.26 | 9.3 | 9.71 | 9.16 | 1091498 |
1739227200 | 9.5 | 0.87 | 10.08 | 8.65 | 9.9 | 8.4 | 1394017 |
1738968000 | 8.63 | -0.33 | -3.68 | 8.6 | 9.24 | 8.33 | 1571814 |
1738881600 | 8.96 | 1.31 | 17.12 | 7.71 | 9.51 | 7.56 | 3275242 |
1738795200 | 7.65 | 2.37 | 44.89 | 6.65 | 8.1 | 6.5199999 | 4222297 |
1738708800 | 5.28 | 0.24 | 4.76 | 5.05 | 5.3099999 | 4.95 | 389186 |
1738622400 | 5.04 | -0.24 | -4.55 | 5.14 | 5.2 | 5.04 | 309729 |
1738363200 | 5.28 | -0.27 | -4.86 | 5.53 | 5.61 | 5.28 | 269788 |
1738276800 | 5.55 | 0.22 | 4.13 | 5.36 | 5.58 | 5.33 | 490309 |
1738190400 | 5.33 | -0.07 | -1.30 | 5.38 | 5.46 | 5.25 | 257848 |
1738104000 | 5.4 | 0.04 | 0.75 | 5.38 | 5.47 | 5.28 | 182420 |
1738017600 | 5.36 | -0.21 | -3.77 | 5.55 | 5.6 | 5.3099999 | 301693 |
1737758400 | 5.57 | 0.02 | 0.36 | 5.55 | 5.67 | 5.48 | 322009 |
1737672000 | 5.55 | 0 | 0.00 | 5.55 | 5.58 | 5.48 | 215621 |
1737585600 | 5.55 | -0.02 | -0.36 | 5.55 | 5.64 | 5.5199999 | 245323 |
1737499200 | 5.57 | -0.08 | -1.42 | 5.6 | 5.6 | 5.48 | 281214 |
1737412800 | 5.65 | 0.09 | 1.62 | 5.59 | 5.65 | 5.48 | 161262 |
1737153600 | 5.5599999 | -0.15 | -2.63 | 5.74 | 5.83 | 5.55 | 401478 |
1737067200 | 5.71 | 0.04 | 0.71 | 5.68 | 5.75 | 5.6 | 244462 |
1736980800 | 5.67 | 0.01 | 0.18 | 5.73 | 5.83 | 5.63 | 189943 |
1736894400 | 5.66 | -0.14 | -2.41 | 5.83 | 5.88 | 5.62 | 394926 |
1736808000 | 5.8 | -0.15 | -2.52 | 5.99 | 6 | 5.64 | 419619 |
1736548800 | 5.95 | -0.39 | -6.15 | 6.2699999 | 6.2699999 | 5.92 | 420871 |
1736462400 | 6.34 | -0.05 | -0.78 | 6.33 | 6.34 | 6.26 | 62609 |
1736376000 | 6.39 | -0.29 | -4.34 | 6.63 | 6.63 | 6.24 | 277725 |
1736289600 | 6.68 | 0.02 | 0.30 | 6.68 | 6.86 | 6.63 | 301230 |
1736203200 | 6.66 | -0.14 | -2.06 | 6.74 | 6.93 | 6.65 | 423426 |
1735944000 | 6.8 | 0.3 | 4.62 | 6.5599999 | 6.81 | 6.46 | 470132 |
1735857600 | 6.5 | 0.39 | 6.38 | 6.19 | 6.77 | 6.19 | 803729 |
1735684800 | 6.11 | 0.08 | 1.33 | 6.07 | 6.15 | 5.86 | 544939 |
1735598400 | 6.03 | -0.18 | -2.90 | 6.1 | 6.13 | 5.93 | 355463 |
1735339200 | 6.21 | 0.07 | 1.14 | 6.16 | 6.34 | 6.0599999 | 350707 |
1735069200 | 6.14 | -0.02 | -0.32 | 6.17 | 6.26 | 6.11 | 239499 |
1734993600 | 6.16 | 0.01 | 0.16 | 6.25 | 6.36 | 6.03 | 361965 |
1734734400 | 6.15 | 0.27 | 4.59 | 5.87 | 6.22 | 5.76 | 462991 |
1734648000 | 5.88 | -0.23 | -3.76 | 6.12 | 6.25 | 5.88 | 394843 |
1734561600 | 6.11 | -0.31 | -4.83 | 6.35 | 6.48 | 6.08 | 290615 |
1734475200 | 6.42 | 0.33 | 5.42 | 6.09 | 6.43 | 6.09 | 413020 |
1734388800 | 6.09 | -0.06 | -0.98 | 6.08 | 6.25 | 6.04 | 294002 |
1734129600 | 6.15 | 0.1 | 1.65 | 6.1 | 6.18 | 5.95 | 314946 |
1734043200 | 6.05 | -0.12 | -1.94 | 6.08 | 6.22 | 6.03 | 270466 |
1733956800 | 6.17 | -0.01 | -0.16 | 6.28 | 6.28 | 6.0199999 | 416254 |
1733870400 | 6.18 | -0.2 | -3.13 | 6.4 | 6.4 | 6.18 | 256372 |
1733784000 | 6.38 | 0.02 | 0.31 | 6.38 | 6.69 | 6.35 | 524401 |
1733524800 | 6.36 | 0.26 | 4.26 | 6.24 | 6.37 | 6.16 | 415515 |
1733438400 | 6.1 | -0.03 | -0.49 | 6.12 | 6.28 | 6.1 | 461099 |
1733352000 | 6.13 | -0.07 | -1.13 | 6.17 | 6.19 | 6.04 | 246843 |
1733265600 | 6.2 | -0.3 | -4.62 | 6.5 | 6.51 | 6.18 | 357302 |
1733179200 | 6.5 | 0.11 | 1.72 | 6.42 | 6.5199999 | 6.35 | 233115 |
1732920000 | 6.39 | -0.09 | -1.39 | 6.45 | 6.45 | 6.33 | 181376 |
1732833600 | 6.48 | 0.13 | 2.05 | 6.34 | 6.5 | 6.34 | 65515 |
1732747200 | 6.35 | 0.11 | 1.76 | 6.25 | 6.44 | 6.25 | 232339 |
1732660800 | 6.24 | -0.13 | -2.04 | 6.45 | 6.45 | 6.18 | 285012 |
1732574400 | 6.37 | 0.32 | 5.29 | 6.13 | 6.54 | 6.11 | 385065 |
1732315200 | 6.05 | 0.03 | 0.50 | 6.03 | 6.22 | 5.99 | 318478 |
1732228800 | 6.0199999 | 0.07 | 1.18 | 5.93 | 6.14 | 5.85 | 382849 |
1732142400 | 5.95 | 0.12 | 2.06 | 5.9 | 5.98 | 5.7699999 | 278263 |
1732056000 | 5.83 | -0.09 | -1.52 | 5.95 | 5.95 | 5.83 | 226200 |
1731969600 | 5.92 | -0.02 | -0.34 | 5.9 | 6.03 | 5.86 | 343428 |
1731710400 | 5.94 | -0.16 | -2.62 | 6.11 | 6.14 | 5.87 | 533972 |
1731624000 | 6.1 | -0.26 | -4.09 | 6.25 | 6.34 | 6.1 | 425394 |
1731537600 | 6.36 | -0.23 | -3.49 | 6.6 | 6.65 | 6.15 | 821957 |
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