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 | 0.12 | 2.79069767442 | 4.3 | 4.6 | 4.25 | 16997 | 4.42092287 | CS |
4 | 0.12 | 2.79069767442 | 4.3 | 4.6 | 4.12 | 15939 | 4.42598476 | CS |
12 | 0.91 | 25.9259259259 | 3.51 | 4.6 | 3.46 | 27512 | 4.13472122 | CS |
26 | 1.27 | 40.3174603175 | 3.15 | 4.6 | 2.77 | 25148 | 3.8580982 | CS |
52 | 2.2 | 99.0990990991 | 2.22 | 4.6 | 2.2 | 22763 | 3.49982731 | CS |
156 | -4.63 | -51.1602209945 | 9.05 | 9.5 | 1.53 | 27370 | 3.80662695 | CS |
260 | -4.63 | -51.1602209945 | 9.05 | 9.5 | 1.53 | 27370 | 3.80662695 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1710798000 | 4.42 | 0.17 | 4.00 | 4.38 | 4.42 | 4.38 | 14136 |
1710538800 | 4.25 | -0.15 | -3.41 | 4.42 | 4.42 | 4.25 | 9351 |
1710452400 | 4.4 | -0.14 | -3.08 | 4.49 | 4.49 | 4.33 | 13413 |
1710366000 | 4.54 | 0.2 | 4.61 | 4.34 | 4.6 | 4.34 | 36795 |
1710279600 | 4.34 | 0.04 | 0.93 | 4.3 | 4.35 | 4.3 | 14302 |
1710193200 | 4.3 | -0.01 | -0.23 | 4.3 | 4.35 | 4.3 | 11124 |
1709937600 | 4.3099999 | -0.02 | -0.46 | 4.38 | 4.38 | 4.3099999 | 600 |
1709851200 | 4.33 | 0.01 | 0.23 | 4.3 | 4.33 | 4.3 | 11087 |
1709764800 | 4.32 | 0.02 | 0.47 | 4.29 | 4.37 | 4.29 | 5200 |
1709678400 | 4.3 | -0.13 | -2.93 | 4.12 | 4.3099999 | 4.12 | 13720 |
1709592000 | 4.43 | -0.07 | -1.56 | 4.5 | 4.5 | 4.4 | 15309 |
1709332800 | 4.5 | -0.02 | -0.44 | 4.5 | 4.55 | 4.48 | 23307 |
1709246400 | 4.5199999 | 0.15 | 3.43 | 4.38 | 4.5199999 | 4.38 | 48700 |
1709160000 | 4.37 | -0.02 | -0.46 | 4.3 | 4.39 | 4.25 | 16036 |
1709073600 | 4.39 | 0.04 | 0.92 | 4.34 | 4.39 | 4.28 | 4304 |
1708987200 | 4.35 | 0 | 0.00 | 4.49 | 4.49 | 4.21 | 19385 |
1708728000 | 4.35 | -0.15 | -3.33 | 4.45 | 4.49 | 4.28 | 11211 |
1708641600 | 4.5 | 0.07 | 1.58 | 4.49 | 4.5 | 4.45 | 18028 |
1708555200 | 4.43 | 0.03 | 0.68 | 4.4 | 4.51 | 4.4 | 10883 |
1708468800 | 4.4 | 0.1 | 2.33 | 4.3 | 4.44 | 4.3 | 20091 |
1708123200 | 4.3 | -0.02 | -0.46 | 4.38 | 4.4 | 4.3 | 8332 |
1708036800 | 4.32 | -0.05 | -1.14 | 4.39 | 4.4 | 4.25 | 6295 |
1707950400 | 4.37 | 0.01 | 0.23 | 4.3099999 | 4.4 | 4.3099999 | 29834 |
1707864000 | 4.36 | 0.16 | 3.81 | 4.2 | 4.4 | 4.2 | 40290 |
1707777600 | 4.2 | 0.04 | 0.96 | 4.12 | 4.21 | 4.12 | 7393 |
1707518400 | 4.16 | -0.05 | -1.19 | 4.18 | 4.2699999 | 4.14 | 8981 |
1707432000 | 4.21 | 0.16 | 3.95 | 4.1 | 4.38 | 4.05 | 87910 |
1707345600 | 4.05 | -0.01 | -0.25 | 4.0599999 | 4.07 | 4.01 | 6300 |
1707259200 | 4.0599999 | 0.14 | 3.57 | 3.96 | 4.0599999 | 3.9 | 8929 |
1707172800 | 3.92 | -0.08 | -2.00 | 4.01 | 4.01 | 3.92 | 3123 |
1706913600 | 4 | -0.12 | -2.91 | 4.12 | 4.12 | 4 | 5422 |
1706827200 | 4.12 | 0.02 | 0.49 | 4.11 | 4.14 | 4.1 | 9100 |
1706740800 | 4.1 | -0.02 | -0.49 | 4.13 | 4.14 | 4.0599999 | 6597 |
1706654400 | 4.12 | 0.11 | 2.74 | 4.1 | 4.14 | 4.1 | 17913 |
1706568000 | 4.01 | 0.04 | 1.01 | 3.97 | 4.01 | 3.97 | 11204 |
1706308800 | 3.97 | -0.07 | -1.73 | 4.05 | 4.05 | 3.97 | 6000 |
1706222400 | 4.04 | 0.11 | 2.80 | 4.08 | 4.08 | 3.95 | 127380 |
1706136000 | 3.93 | -0.12 | -2.96 | 4.05 | 4.05 | 3.92 | 34444 |
1706049600 | 4.05 | -0.08 | -1.94 | 4.03 | 4.1 | 4.03 | 18758 |
1705963200 | 4.13 | 0.05 | 1.23 | 4.11 | 4.2 | 4.08 | 38929 |
1705704000 | 4.08 | 0.2 | 5.15 | 3.98 | 4.1 | 3.97 | 31906 |
1705617600 | 3.88 | -0.21 | -5.13 | 4 | 4 | 3.72 | 45928 |
1705531200 | 4.09 | -0.08 | -1.92 | 4.03 | 4.09 | 3.98 | 8300 |
1705444800 | 4.17 | 0.16 | 3.99 | 3.99 | 4.17 | 3.99 | 29667 |
1705358400 | 4.01 | -0.01 | -0.25 | 4 | 4.03 | 3.97 | 11949 |
1705099200 | 4.0199999 | -0.06 | -1.47 | 4.0199999 | 4.05 | 3.95 | 31450 |
1705012800 | 4.08 | -0.02 | -0.49 | 4.14 | 4.15 | 4.07 | 34530 |
1704926400 | 4.1 | 0.01 | 0.24 | 4.14 | 4.14 | 4.07 | 14398 |
1704840000 | 4.09 | -0.07 | -1.68 | 4.2 | 4.2 | 4.07 | 24067 |
1704753600 | 4.16 | -0.05 | -1.19 | 4.25 | 4.25 | 4.12 | 125543 |
1704494400 | 4.21 | 0.11 | 2.68 | 4.15 | 4.3 | 4.15 | 36727 |
1704408000 | 4.1 | 0.25 | 6.49 | 3.8 | 4.1 | 3.8 | 244831 |
1704321600 | 3.85 | 0.17 | 4.62 | 3.7 | 3.85 | 3.7 | 7560 |
1704235200 | 3.68 | 0.13 | 3.66 | 3.58 | 3.68 | 3.56 | 12538 |
1703889600 | 3.55 | 0.05 | 1.43 | 3.58 | 3.66 | 3.46 | 38127 |
1703803200 | 3.5 | -0.11 | -3.05 | 3.61 | 3.62 | 3.5 | 33035 |
1703716800 | 3.61 | 0.09 | 2.56 | 3.51 | 3.61 | 3.48 | 24125 |
1703284800 | 3.52 | -0.03 | -0.85 | 3.55 | 3.6 | 3.51 | 12503 |
1703198400 | 3.55 | -0.05 | -1.39 | 3.58 | 3.61 | 3.54 | 10571 |
1703112000 | 3.6 | -0.06 | -1.64 | 3.55 | 3.66 | 3.55 | 18016 |
1703025600 | 3.66 | 0.11 | 3.10 | 3.51 | 3.7 | 3.51 | 34992 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions Support: 1-888-992-3836 | help@advfn.com |
ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
ADVFN France ADVFN US ADVFN Korea |