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 | 0.11 | 2.42290748899 | 4.54 | 4.7 | 4.37 | 206184 | 4.54073872 | CS |
4 | 0.25 | 5.68181818182 | 4.4 | 4.79 | 4.28 | 227300 | 4.55415103 | CS |
12 | 0.08 | 1.75054704595 | 4.57 | 4.79 | 3.73 | 240018 | 4.35800021 | CS |
26 | -1.4 | -23.1404958678 | 6.05 | 6.29 | 3.73 | 303793 | 4.9022046 | CS |
52 | -0.13 | -2.71966527197 | 4.78 | 6.61 | 3.73 | 336072 | 5.10946546 | CS |
156 | 3.47 | 294.06779661 | 1.18 | 6.99 | 0.88 | 735258 | 4.18412213 | CS |
260 | 3.52 | 311.504424779 | 1.13 | 6.99 | 0.14 | 630217 | 3.08151067 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711662000 | 4.65 | 0 | 0.00 | 4.68 | 4.7 | 4.61 | 250678 |
1711575600 | 4.65 | 0.1 | 2.20 | 4.5199999 | 4.66 | 4.48 | 209128 |
1711489200 | 4.55 | -0.02 | -0.44 | 4.61 | 4.65 | 4.5 | 211664 |
1711402800 | 4.57 | 0.18 | 4.10 | 4.42 | 4.61 | 4.42 | 187480 |
1711143600 | 4.39 | -0.13 | -2.88 | 4.55 | 4.55 | 4.37 | 165620 |
1711057200 | 4.5199999 | 0 | 0.00 | 4.54 | 4.57 | 4.48 | 257028 |
1710970800 | 4.5199999 | -0.06 | -1.31 | 4.53 | 4.5599999 | 4.45 | 167629 |
1710884400 | 4.58 | 0.01 | 0.22 | 4.53 | 4.58 | 4.5 | 239892 |
1710798000 | 4.57 | 0.11 | 2.47 | 4.5 | 4.59 | 4.49 | 177165 |
1710538800 | 4.46 | -0.06 | -1.33 | 4.49 | 4.55 | 4.46 | 134536 |
1710452400 | 4.5199999 | 0.07 | 1.57 | 4.45 | 4.5199999 | 4.43 | 155833 |
1710366000 | 4.45 | 0.13 | 3.01 | 4.37 | 4.49 | 4.37 | 149304 |
1710279600 | 4.32 | -0.15 | -3.36 | 4.47 | 4.5 | 4.28 | 241779 |
1710193200 | 4.47 | -0.09 | -1.97 | 4.51 | 4.5199999 | 4.35 | 213180 |
1709937600 | 4.5599999 | -0.07 | -1.51 | 4.59 | 4.65 | 4.55 | 223261 |
1709851200 | 4.63 | -0.04 | -0.86 | 4.67 | 4.67 | 4.58 | 206991 |
1709764800 | 4.67 | -0.08 | -1.68 | 4.79 | 4.79 | 4.61 | 357088 |
1709678400 | 4.75 | 0.09 | 1.93 | 4.61 | 4.79 | 4.61 | 289927 |
1709592000 | 4.66 | 0.09 | 1.97 | 4.61 | 4.72 | 4.61 | 300252 |
1709332800 | 4.57 | 0.09 | 2.01 | 4.5199999 | 4.61 | 4.48 | 227834 |
1709246400 | 4.48 | 0.07 | 1.59 | 4.4 | 4.51 | 4.4 | 430401 |
1709160000 | 4.41 | -0.07 | -1.56 | 4.45 | 4.49 | 4.39 | 153756 |
1709073600 | 4.48 | 0.26 | 6.16 | 4.26 | 4.49 | 4.18 | 427384 |
1708987200 | 4.22 | 0.03 | 0.72 | 4.18 | 4.22 | 4.15 | 108142 |
1708728000 | 4.19 | -0.09 | -2.10 | 4.25 | 4.25 | 4.15 | 109944 |
1708641600 | 4.28 | -0.07 | -1.61 | 4.4 | 4.4 | 4.26 | 101935 |
1708555200 | 4.35 | 0.24 | 5.84 | 4.13 | 4.41 | 4.13 | 384085 |
1708468800 | 4.11 | -0.08 | -1.91 | 4.21 | 4.21 | 4.11 | 93885 |
1708123200 | 4.19 | 0.01 | 0.24 | 4.17 | 4.21 | 4.13 | 316659 |
1708036800 | 4.18 | 0.18 | 4.50 | 4.01 | 4.22 | 4.01 | 355569 |
1707950400 | 4 | 0 | 0.00 | 3.96 | 4.12 | 3.94 | 466739 |
1707864000 | 4 | -0.01 | -0.25 | 4 | 4.04 | 3.82 | 315181 |
1707777600 | 4.01 | -0.09 | -2.20 | 4.05 | 4.12 | 4 | 221656 |
1707518400 | 4.1 | -0.04 | -0.97 | 4.07 | 4.12 | 3.9 | 600098 |
1707432000 | 4.14 | 0.05 | 1.22 | 4.1 | 4.19 | 4.09 | 145649 |
1707345600 | 4.09 | 0.18 | 4.60 | 3.92 | 4.1 | 3.9 | 215052 |
1707259200 | 3.91 | 0.09 | 2.36 | 3.81 | 3.93 | 3.81 | 240818 |
1707172800 | 3.82 | -0.14 | -3.54 | 3.91 | 3.91 | 3.73 | 476112 |
1706913600 | 3.96 | -0.15 | -3.65 | 4.07 | 4.09 | 3.93 | 327401 |
1706827200 | 4.11 | -0.07 | -1.67 | 4.17 | 4.24 | 4.08 | 210404 |
1706740800 | 4.18 | -0.05 | -1.18 | 4.23 | 4.23 | 4.16 | 216257 |
1706654400 | 4.23 | -0.05 | -1.17 | 4.22 | 4.3 | 4.22 | 102870 |
1706568000 | 4.28 | -0.12 | -2.73 | 4.36 | 4.38 | 4.19 | 333200 |
1706308800 | 4.4 | -0.02 | -0.45 | 4.41 | 4.48 | 4.36 | 126726 |
1706222400 | 4.42 | 0.02 | 0.45 | 4.46 | 4.48 | 4.34 | 104413 |
1706136000 | 4.4 | 0.08 | 1.85 | 4.36 | 4.42 | 4.32 | 125022 |
1706049600 | 4.32 | 0.07 | 1.65 | 4.25 | 4.36 | 4.25 | 207253 |
1705963200 | 4.25 | -0.03 | -0.70 | 4.24 | 4.2699999 | 4.15 | 153245 |
1705704000 | 4.28 | -0.05 | -1.15 | 4.38 | 4.38 | 4.23 | 170777 |
1705617600 | 4.33 | -0.04 | -0.92 | 4.39 | 4.39 | 4.29 | 245153 |
1705531200 | 4.37 | -0.15 | -3.32 | 4.49 | 4.54 | 4.37 | 575025 |
1705444800 | 4.5199999 | -0.18 | -3.83 | 4.72 | 4.74 | 4.48 | 289102 |
1705358400 | 4.7 | 0.01 | 0.21 | 4.71 | 4.73 | 4.69 | 42962 |
1705099200 | 4.69 | 0.14 | 3.08 | 4.59 | 4.72 | 4.59 | 493841 |
1705012800 | 4.55 | 0.04 | 0.89 | 4.54 | 4.55 | 4.42 | 251779 |
1704926400 | 4.51 | -0.05 | -1.10 | 4.57 | 4.65 | 4.5 | 225514 |
1704840000 | 4.5599999 | 0.06 | 1.33 | 4.5199999 | 4.62 | 4.47 | 231570 |
1704753600 | 4.5 | -0.06 | -1.32 | 4.46 | 4.51 | 4.37 | 169825 |
1704494400 | 4.5599999 | 0.07 | 1.56 | 4.5199999 | 4.57 | 4.47 | 116607 |
1704408000 | 4.49 | -0.07 | -1.54 | 4.57 | 4.57 | 4.46 | 138507 |
1704321600 | 4.5599999 | 0.08 | 1.79 | 4.46 | 4.57 | 4.42 | 142087 |
1704235200 | 4.48 | -0.06 | -1.32 | 4.59 | 4.61 | 4.43 | 195190 |
1703889600 | 4.54 | 0.04 | 0.89 | 4.48 | 4.5599999 | 4.48 | 224544 |
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