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 | -0.08 | -1.61943319838 | 4.94 | 5.03 | 4.86 | 59756 | 4.95325692 | CS |
4 | 0.25 | 5.42299349241 | 4.61 | 5.03 | 4.5 | 46468 | 4.83138669 | CS |
12 | 0.86 | 21.5 | 4 | 5.11 | 3.81 | 42714 | 4.7274461 | CS |
26 | 1.79 | 58.3061889251 | 3.07 | 5.11 | 2.31 | 33840 | 4.23662002 | CS |
52 | 2.14 | 78.6764705882 | 2.72 | 5.11 | 2.31 | 23936 | 3.95669044 | CS |
156 | 1.06 | 27.8947368421 | 3.8 | 5.57 | 2.2 | 36891 | 4.12315909 | CS |
260 | 1.92 | 65.306122449 | 2.94 | 5.57 | 1.08 | 37952 | 3.61048036 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711575600 | 4.86 | -0.09 | -1.82 | 4.93 | 4.93 | 4.86 | 24574 |
1711489200 | 4.95 | 0.03 | 0.61 | 4.9 | 4.96 | 4.9 | 66963 |
1711402800 | 4.92 | -0.02 | -0.40 | 4.93 | 4.94 | 4.92 | 33310 |
1711143600 | 4.94 | -0.06 | -1.20 | 5.01 | 5.03 | 4.94 | 75209 |
1711057200 | 5 | 0.04 | 0.81 | 4.94 | 5.0199999 | 4.94 | 98723 |
1710970800 | 4.96 | 0.04 | 0.81 | 4.91 | 4.97 | 4.91 | 24600 |
1710884400 | 4.92 | 0.07 | 1.44 | 4.85 | 4.94 | 4.85 | 52697 |
1710798000 | 4.85 | 0.1 | 2.11 | 4.8099999 | 4.87 | 4.8099999 | 31347 |
1710538800 | 4.75 | 0.03 | 0.64 | 4.76 | 4.82 | 4.73 | 122157 |
1710452400 | 4.72 | -0.08 | -1.67 | 4.84 | 4.84 | 4.65 | 42579 |
1710366000 | 4.8 | 0 | 0.00 | 4.84 | 4.85 | 4.8 | 61960 |
1710279600 | 4.8 | -0.03 | -0.62 | 4.8099999 | 4.84 | 4.78 | 24623 |
1710193200 | 4.83 | -0.02 | -0.41 | 4.8099999 | 4.84 | 4.79 | 24043 |
1709937600 | 4.85 | -0.07 | -1.42 | 4.92 | 4.95 | 4.84 | 21104 |
1709851200 | 4.92 | 0.14 | 2.93 | 4.8 | 4.92 | 4.8 | 44117 |
1709764800 | 4.78 | 0.05 | 1.06 | 4.79 | 4.79 | 4.74 | 10827 |
1709678400 | 4.73 | 0.12 | 2.60 | 4.61 | 4.74 | 4.5 | 77166 |
1709592000 | 4.61 | -0.01 | -0.22 | 4.62 | 4.62 | 4.55 | 28670 |
1709332800 | 4.62 | 0.07 | 1.54 | 4.5199999 | 4.63 | 4.5199999 | 17655 |
1709246400 | 4.55 | -0.04 | -0.87 | 4.61 | 4.64 | 4.55 | 47041 |
1709160000 | 4.59 | -0.26 | -5.36 | 4.79 | 4.79 | 4.19 | 117700 |
1709073600 | 4.85 | -0.02 | -0.41 | 4.86 | 4.88 | 4.73 | 23284 |
1708987200 | 4.87 | -0.1 | -2.01 | 4.99 | 5.01 | 4.85 | 70769 |
1708728000 | 4.97 | 0.02 | 0.40 | 4.96 | 4.98 | 4.93 | 35690 |
1708641600 | 4.95 | 0.17 | 3.56 | 4.86 | 4.96 | 4.85 | 118189 |
1708555200 | 4.78 | -0.32 | -6.27 | 5.09 | 5.1 | 4.71 | 141062 |
1708468800 | 5.1 | -0.01 | -0.20 | 5.1 | 5.1 | 5.04 | 23535 |
1708123200 | 5.11 | 0.12 | 2.40 | 5.0599999 | 5.11 | 4.97 | 140399 |
1708036800 | 4.99 | 0.49 | 10.89 | 4.58 | 5.01 | 4.58 | 284482 |
1707950400 | 4.5 | 0.19 | 4.41 | 4.35 | 4.54 | 4.35 | 17985 |
1707864000 | 4.3099999 | -0.19 | -4.22 | 4.37 | 4.41 | 4.21 | 31401 |
1707777600 | 4.5 | 0.05 | 1.12 | 4.44 | 4.5 | 4.44 | 5541 |
1707518400 | 4.45 | -0.05 | -1.11 | 4.48 | 4.48 | 4.35 | 25600 |
1707432000 | 4.5 | 0 | 0.00 | 4.48 | 4.5 | 4.36 | 57098 |
1707345600 | 4.5 | 0.16 | 3.69 | 4.29 | 4.5199999 | 4.29 | 105166 |
1707259200 | 4.34 | 0.17 | 4.08 | 4.19 | 4.37 | 4.19 | 39163 |
1707172800 | 4.17 | -0.02 | -0.48 | 4.2 | 4.22 | 4.12 | 36100 |
1706913600 | 4.19 | -0.01 | -0.24 | 4.19 | 4.23 | 4.17 | 5218 |
1706827200 | 4.2 | -0.09 | -2.10 | 4.28 | 4.37 | 4.1 | 27220 |
1706740800 | 4.29 | -0.08 | -1.83 | 4.35 | 4.39 | 4.29 | 26700 |
1706654400 | 4.37 | 0.13 | 3.07 | 4.23 | 4.37 | 4.23 | 33713 |
1706568000 | 4.24 | -0.02 | -0.47 | 4.24 | 4.24 | 4.21 | 6576 |
1706308800 | 4.26 | 0 | 0.00 | 4.23 | 4.26 | 4.18 | 13176 |
1706222400 | 4.26 | 0.02 | 0.47 | 4.22 | 4.26 | 4.18 | 46410 |
1706136000 | 4.24 | 0.07 | 1.68 | 4.2 | 4.28 | 4.2 | 36703 |
1706049600 | 4.17 | 0.11 | 2.71 | 4.05 | 4.17 | 4.03 | 13700 |
1705963200 | 4.0599999 | 0.02 | 0.50 | 4.08 | 4.1 | 3.98 | 8700 |
1705704000 | 4.04 | 0.14 | 3.59 | 3.88 | 4.09 | 3.81 | 12780 |
1705617600 | 3.9 | 0.06 | 1.56 | 3.82 | 3.93 | 3.81 | 7600 |
1705531200 | 3.84 | -0.12 | -3.03 | 3.9 | 3.9 | 3.81 | 8550 |
1705444800 | 3.96 | -0.05 | -1.25 | 3.99 | 3.99 | 3.93 | 10000 |
1705358400 | 4.01 | -0.01 | -0.25 | 4 | 4.0199999 | 3.9 | 8801 |
1705099200 | 4.0199999 | -0.09 | -2.19 | 4.12 | 4.12 | 4.0199999 | 5400 |
1705012800 | 4.11 | -0.1 | -2.38 | 4.12 | 4.12 | 4.04 | 6272 |
1704926400 | 4.21 | -0.04 | -0.94 | 4.17 | 4.23 | 4.13 | 15900 |
1704840000 | 4.25 | -0.05 | -1.16 | 4.22 | 4.26 | 4.18 | 7000 |
1704753600 | 4.3 | 0.06 | 1.42 | 4.16 | 4.32 | 4.15 | 9215 |
1704494400 | 4.24 | 0.14 | 3.41 | 4.14 | 4.2699999 | 4.09 | 58959 |
1704408000 | 4.1 | 0.07 | 1.74 | 4 | 4.11 | 4 | 11451 |
1704321600 | 4.03 | -0.1 | -2.42 | 4.1 | 4.1 | 4.01 | 11200 |
1704235200 | 4.13 | -0.12 | -2.82 | 4.17 | 4.2 | 4.03 | 21201 |
1703889600 | 4.25 | -0.02 | -0.47 | 4.23 | 4.25 | 4.12 | 16900 |
1703803200 | 4.2699999 | 0.04 | 0.95 | 4.2 | 4.3 | 4.14 | 20100 |
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