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 | 1.04438642298 | 3.83 | 4 | 3.69 | 1347188 | 3.85856491 | CS |
4 | 0.12 | 3.2 | 3.75 | 4.43 | 3.61 | 2373768 | 3.95722986 | CS |
12 | 0.15 | 4.03225806452 | 3.72 | 4.43 | 3.35 | 2021367 | 3.83276529 | CS |
26 | -0.88 | -18.5263157895 | 4.75 | 5.93 | 3.35 | 1782435 | 4.25521537 | CS |
52 | -1.57 | -28.8602941176 | 5.44 | 7.82 | 3.35 | 1536777 | 5.18703885 | CS |
156 | -7.2 | -65.0406504065 | 11.07 | 24.35 | 3.35 | 2289967 | 9.54528848 | CS |
260 | -8.38 | -68.4081632653 | 12.25 | 36 | 3.35 | 2535030 | 10.14478012 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714167600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
1714081200 | 3.8 | -0.15 | -3.80 | 3.86 | 3.92 | 3.79 | 1598186 |
1713994800 | 3.95 | -0.02 | -0.50 | 3.96 | 4 | 3.9 | 1218463 |
1713908400 | 3.97 | 0.13 | 3.39 | 3.82 | 3.97 | 3.81 | 1062662 |
1713822000 | 3.84 | 0.06 | 1.59 | 3.8 | 3.87 | 3.69 | 1470008 |
1713562800 | 3.78 | -0.09 | -2.33 | 3.83 | 3.84 | 3.76 | 1386623 |
1713476400 | 3.87 | 0.05 | 1.31 | 3.82 | 3.96 | 3.77 | 1192780 |
1713390000 | 3.82 | 0.04 | 1.06 | 3.81 | 3.94 | 3.8 | 1697458 |
1713303600 | 3.78 | 0 | 0.00 | 3.75 | 3.86 | 3.67 | 1667084 |
1713217200 | 3.78 | -0.43 | -10.21 | 4.21 | 4.21 | 3.77 | 2476360 |
1712958000 | 4.21 | -0.15 | -3.44 | 4.33 | 4.37 | 4.16 | 2500972 |
1712871600 | 4.36 | 0.11 | 2.59 | 4.2699999 | 4.43 | 4.2 | 3016582 |
1712785200 | 4.25 | 0.05 | 1.19 | 4.13 | 4.2699999 | 4.07 | 2659764 |
1712698800 | 4.2 | 0.29 | 7.42 | 4.09 | 4.36 | 4.09 | 4865768 |
1712612400 | 3.91 | 0.08 | 2.09 | 3.85 | 3.93 | 3.77 | 1326697 |
1712353200 | 3.83 | -0.09 | -2.30 | 3.92 | 3.94 | 3.82 | 2149056 |
1712266800 | 3.92 | 0.11 | 2.89 | 4.03 | 4.2 | 3.75 | 6069112 |
1712180400 | 3.81 | -0.01 | -0.26 | 3.78 | 3.87 | 3.76 | 1506499 |
1712094000 | 3.82 | 0.14 | 3.80 | 3.64 | 3.89 | 3.64 | 5136453 |
1712007600 | 3.68 | -0.03 | -0.81 | 3.75 | 3.76 | 3.61 | 2101070 |
1711662000 | 3.71 | -0.02 | -0.54 | 3.73 | 3.83 | 3.71 | 1817157 |
1711575600 | 3.73 | 0.12 | 3.32 | 3.66 | 3.77 | 3.63 | 1444706 |
1711489200 | 3.61 | 0.02 | 0.56 | 3.62 | 3.69 | 3.6 | 1389241 |
1711402800 | 3.59 | -0.03 | -0.83 | 3.62 | 3.71 | 3.59 | 910350 |
1711143600 | 3.62 | -0.12 | -3.21 | 3.75 | 3.75 | 3.61 | 1218839 |
1711057200 | 3.74 | 0.19 | 5.35 | 3.58 | 3.82 | 3.56 | 2111125 |
1710970800 | 3.55 | 0.18 | 5.34 | 3.41 | 3.56 | 3.39 | 3113536 |
1710884400 | 3.37 | -0.2 | -5.60 | 3.57 | 3.58 | 3.35 | 3549797 |
1710798000 | 3.57 | -0.26 | -6.79 | 3.86 | 3.9 | 3.56 | 2180508 |
1710538800 | 3.83 | -0.32 | -7.71 | 4.11 | 4.16 | 3.75 | 6106428 |
1710452400 | 4.15 | -0.04 | -0.95 | 4.19 | 4.19 | 4 | 2157068 |
1710366000 | 4.19 | 0.05 | 1.21 | 4.11 | 4.28 | 4.05 | 2654099 |
1710279600 | 4.14 | 0.02 | 0.49 | 4.12 | 4.18 | 3.98 | 3905961 |
1710193200 | 4.12 | 0.4 | 10.75 | 3.71 | 4.19 | 3.71 | 4485096 |
1709937600 | 3.72 | 0.06 | 1.64 | 3.68 | 3.79 | 3.66 | 1487572 |
1709851200 | 3.66 | 0.08 | 2.23 | 3.6 | 3.68 | 3.58 | 952327 |
1709764800 | 3.58 | 0.03 | 0.85 | 3.6 | 3.66 | 3.57 | 921137 |
1709678400 | 3.55 | -0.08 | -2.20 | 3.6 | 3.64 | 3.54 | 871692 |
1709592000 | 3.63 | -0.14 | -3.71 | 3.75 | 3.8 | 3.61 | 1371370 |
1709332800 | 3.77 | -0.03 | -0.79 | 3.8 | 3.86 | 3.75 | 2351002 |
1709246400 | 3.8 | 0.17 | 4.68 | 3.65 | 3.81 | 3.65 | 2023512 |
1709160000 | 3.63 | -0.05 | -1.36 | 3.64 | 3.68 | 3.59 | 838961 |
1709073600 | 3.68 | 0.16 | 4.55 | 3.55 | 3.74 | 3.52 | 2166178 |
1708987200 | 3.52 | 0.04 | 1.15 | 3.47 | 3.55 | 3.45 | 1521696 |
1708728000 | 3.48 | -0.09 | -2.52 | 3.56 | 3.6 | 3.48 | 1835515 |
1708641600 | 3.57 | -0.06 | -1.65 | 3.69 | 3.7 | 3.55 | 1375382 |
1708555200 | 3.63 | -0.03 | -0.82 | 3.62 | 3.69 | 3.59 | 1123348 |
1708468800 | 3.66 | -0.11 | -2.92 | 3.77 | 3.78 | 3.65 | 859366 |
1708123200 | 3.77 | -0.07 | -1.82 | 3.8 | 3.85 | 3.77 | 1328140 |
1708036800 | 3.84 | 0.06 | 1.59 | 3.82 | 3.85 | 3.75 | 1044030 |
1707950400 | 3.78 | 0.1 | 2.72 | 3.69 | 3.82 | 3.69 | 1176271 |
1707864000 | 3.68 | -0.11 | -2.90 | 3.68 | 3.72 | 3.61 | 1571910 |
1707777600 | 3.79 | 0.03 | 0.80 | 3.77 | 3.87 | 3.75 | 1379504 |
1707518400 | 3.76 | 0.01 | 0.27 | 3.75 | 3.8 | 3.68 | 2237798 |
1707432000 | 3.75 | 0.05 | 1.35 | 3.7 | 3.84 | 3.65 | 1977138 |
1707345600 | 3.7 | 0 | 0.00 | 3.7 | 3.75 | 3.68 | 737254 |
1707259200 | 3.7 | 0.09 | 2.49 | 3.62 | 3.7 | 3.59 | 830271 |
1707172800 | 3.61 | -0.04 | -1.10 | 3.6 | 3.62 | 3.5 | 1452103 |
1706913600 | 3.65 | -0.07 | -1.88 | 3.72 | 3.74 | 3.63 | 1660283 |
1706827200 | 3.72 | -0.05 | -1.33 | 3.81 | 3.85 | 3.71 | 1500548 |
1706740800 | 3.77 | -0.05 | -1.31 | 3.79 | 3.89 | 3.74 | 1957619 |
1706654400 | 3.82 | -0.16 | -4.02 | 3.96 | 3.99 | 3.79 | 3505498 |
1706568000 | 3.98 | 0.06 | 1.53 | 3.91 | 4 | 3.81 | 1637797 |
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