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 | 0.05 | 1.26903553299 | 3.94 | 4.04 | 3.89 | 27402 | 3.92139886 | CS |
4 | 0.05 | 1.26903553299 | 3.94 | 4.31 | 3.89 | 23396 | 3.98982662 | CS |
12 | -0.53 | -11.7256637168 | 4.52 | 4.9 | 3.89 | 29303 | 4.2900449 | CS |
26 | -0.16 | -3.85542168675 | 4.15 | 4.95 | 3.66 | 28787 | 4.30753746 | CS |
52 | -0.57 | -12.5 | 4.56 | 4.95 | 3.66 | 25508 | 4.24818003 | CS |
156 | -7.19 | -64.3112701252 | 11.18 | 11.6 | 3.66 | 32790 | 6.92426414 | CS |
260 | -9.46 | -70.3345724907 | 13.45 | 14.84 | 3.66 | 29282 | 8.12051244 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711662000 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
1711575600 | 3.93 | -0.03 | -0.76 | 3.99 | 4.03 | 3.93 | 28057 |
1711489200 | 3.96 | 0.04 | 1.02 | 3.92 | 4.0199999 | 3.91 | 19836 |
1711402800 | 3.92 | 0.02 | 0.51 | 3.9 | 3.97 | 3.9 | 24884 |
1711143600 | 3.9 | -0.01 | -0.26 | 3.91 | 3.96 | 3.89 | 24000 |
1711057200 | 3.91 | -0.02 | -0.51 | 3.94 | 3.98 | 3.9 | 40235 |
1710970800 | 3.93 | -0.06 | -1.50 | 3.99 | 4 | 3.93 | 13150 |
1710884400 | 3.99 | -0.01 | -0.25 | 4 | 4.0199999 | 3.94 | 27492 |
1710798000 | 4 | -0.03 | -0.74 | 3.99 | 4.03 | 3.95 | 12701 |
1710538800 | 4.03 | 0.01 | 0.25 | 3.96 | 4.05 | 3.96 | 59867 |
1710452400 | 4.0199999 | -0.06 | -1.47 | 4.08 | 4.08 | 4 | 12000 |
1710366000 | 4.08 | -0.02 | -0.49 | 4.26 | 4.26 | 4.05 | 17330 |
1710279600 | 4.1 | 0.04 | 0.99 | 4.0599999 | 4.1 | 4.0599999 | 24150 |
1710193200 | 4.0599999 | -0.02 | -0.49 | 4.3099999 | 4.3099999 | 4.04 | 8523 |
1709937600 | 4.08 | 0.1 | 2.51 | 4 | 4.1 | 4 | 33301 |
1709851200 | 3.98 | 0.03 | 0.76 | 4 | 4.04 | 3.95 | 17148 |
1709764800 | 3.95 | -0.03 | -0.75 | 3.96 | 4.0199999 | 3.92 | 32836 |
1709678400 | 3.98 | -0.06 | -1.49 | 4.0199999 | 4.0199999 | 3.95 | 31543 |
1709592000 | 4.04 | -0.05 | -1.22 | 4.08 | 4.09 | 4.03 | 4397 |
1709332800 | 4.09 | 0.09 | 2.25 | 4 | 4.09 | 3.97 | 7013 |
1709246400 | 4 | 0.03 | 0.76 | 3.94 | 4 | 3.94 | 29466 |
1709160000 | 3.97 | -0.09 | -2.22 | 4.05 | 4.05 | 3.97 | 19102 |
1709073600 | 4.0599999 | 0.06 | 1.50 | 3.97 | 4.08 | 3.97 | 6043 |
1708987200 | 4 | -0.07 | -1.72 | 4.05 | 4.0599999 | 4 | 28395 |
1708728000 | 4.07 | -0.01 | -0.25 | 4.05 | 4.1 | 4.05 | 12203 |
1708641600 | 4.08 | 0.08 | 2.00 | 4.01 | 4.08 | 4.01 | 15250 |
1708555200 | 4 | -0.08 | -1.96 | 4.12 | 4.12 | 3.95 | 322170 |
1708468800 | 4.08 | -0.05 | -1.21 | 4.07 | 4.11 | 4.07 | 10741 |
1708123200 | 4.13 | 0.01 | 0.24 | 4.12 | 4.15 | 4.09 | 36054 |
1708036800 | 4.12 | -0.04 | -0.96 | 4.16 | 4.2 | 4.12 | 9967 |
1707950400 | 4.16 | -0.11 | -2.58 | 4.29 | 4.29 | 4.16 | 22713 |
1707864000 | 4.2699999 | -0.2 | -4.47 | 4.39 | 4.39 | 4.19 | 102867 |
1707777600 | 4.47 | 0.15 | 3.47 | 4.36 | 4.5 | 4.34 | 27994 |
1707518400 | 4.32 | -0.03 | -0.69 | 4.3 | 4.33 | 4.29 | 5274 |
1707432000 | 4.35 | -0.06 | -1.36 | 4.37 | 4.37 | 4.28 | 15958 |
1707345600 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
1707259200 | 4.41 | -0.04 | -0.90 | 4.36 | 4.48 | 4.36 | 14733 |
1707172800 | 4.45 | -0.02 | -0.45 | 4.46 | 4.46 | 4.43 | 10420 |
1706913600 | 4.47 | -0.02 | -0.45 | 4.47 | 4.48 | 4.35 | 10751 |
1706827200 | 4.49 | -0.01 | -0.22 | 4.47 | 4.5199999 | 4.47 | 24402 |
1706740800 | 4.5 | -0.09 | -1.96 | 4.58 | 4.59 | 4.49 | 12558 |
1706654400 | 4.59 | -0.01 | -0.22 | 4.57 | 4.62 | 4.57 | 5502 |
1706568000 | 4.6 | -0.01 | -0.22 | 4.41 | 4.61 | 4.41 | 41718 |
1706308800 | 4.61 | -0.01 | -0.22 | 4.62 | 4.65 | 4.61 | 27796 |
1706222400 | 4.62 | 0.01 | 0.22 | 4.6 | 4.65 | 4.5 | 59166 |
1706136000 | 4.61 | -0.05 | -1.07 | 4.64 | 4.65 | 4.6 | 20506 |
1706049600 | 4.66 | -0.06 | -1.27 | 4.75 | 4.75 | 4.57 | 28440 |
1705963200 | 4.72 | -0.06 | -1.26 | 4.86 | 4.86 | 4.71 | 12011 |
1705704000 | 4.78 | 0.03 | 0.63 | 4.72 | 4.8 | 4.7 | 17517 |
1705617600 | 4.75 | -0.03 | -0.63 | 4.79 | 4.8 | 4.73 | 15711 |
1705531200 | 4.78 | -0.04 | -0.83 | 4.83 | 4.84 | 4.75 | 13960 |
1705444800 | 4.82 | -0.07 | -1.43 | 4.83 | 4.85 | 4.7699999 | 15704 |
1705358400 | 4.89 | 0.07 | 1.45 | 4.8099999 | 4.9 | 4.8099999 | 56593 |
1705099200 | 4.82 | -0.03 | -0.62 | 4.82 | 4.85 | 4.7699999 | 14711 |
1705012800 | 4.85 | 0.02 | 0.41 | 4.8099999 | 4.89 | 4.8 | 95789 |
1704926400 | 4.83 | 0.14 | 2.99 | 4.8099999 | 4.89 | 4.75 | 88477 |
1704840000 | 4.69 | 0.05 | 1.08 | 4.63 | 4.7 | 4.63 | 8327 |
1704753600 | 4.64 | -0.01 | -0.22 | 4.57 | 4.65 | 4.5199999 | 7023 |
1704494400 | 4.65 | -0.02 | -0.43 | 4.67 | 4.67 | 4.65 | 603 |
1704408000 | 4.67 | 0.07 | 1.52 | 4.5199999 | 4.67 | 4.5199999 | 11601 |
1704321600 | 4.6 | 0.09 | 2.00 | 4.48 | 4.6 | 4.48 | 2902 |
1704235200 | 4.51 | -0.1 | -2.17 | 4.6 | 4.6 | 4.35 | 19188 |
1703889600 | 4.61 | -0.15 | -3.15 | 4.71 | 4.71 | 4.55 | 24611 |
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