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 | -0.03 | -0.694444444444 | 4.32 | 4.63 | 4.26 | 239723 | 4.33071045 | CS |
4 | 0.78 | 22.2222222222 | 3.51 | 4.63 | 3.46 | 330627 | 4.12329526 | CS |
12 | -0.47 | -9.87394957983 | 4.76 | 4.76 | 2.98 | 321367 | 3.64661961 | CS |
26 | -0.87 | -16.8604651163 | 5.16 | 5.87 | 2.98 | 235870 | 4.1424461 | CS |
52 | -3.97 | -48.0629539952 | 8.26 | 8.26 | 2.98 | 193899 | 4.88227467 | CS |
156 | -7.64 | -64.0402347024 | 11.93 | 12.58 | 2.98 | 163859 | 7.12839195 | CS |
260 | -1.3 | -23.2558139535 | 5.59 | 18 | 2.98 | 271884 | 10.07157524 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713303600 | 4.32 | -0.02 | -0.46 | 4.2699999 | 4.39 | 4.2699999 | 191163 |
1713217200 | 4.34 | -0.01 | -0.23 | 4.36 | 4.38 | 4.26 | 181197 |
1712958000 | 4.35 | -0.02 | -0.46 | 4.49 | 4.63 | 4.28 | 346268 |
1712871600 | 4.37 | 0.09 | 2.10 | 4.36 | 4.4 | 4.29 | 200279 |
1712785200 | 4.28 | -0.15 | -3.39 | 4.32 | 4.42 | 4.2699999 | 279706 |
1712698800 | 4.43 | 0.09 | 2.07 | 4.43 | 4.48 | 4.29 | 324720 |
1712612400 | 4.34 | 0 | 0.00 | 4.38 | 4.5 | 4.29 | 266547 |
1712353200 | 4.34 | 0.22 | 5.34 | 4.12 | 4.35 | 4.12 | 454545 |
1712266800 | 4.12 | -0.38 | -8.44 | 4.33 | 4.33 | 3.89 | 984724 |
1712180400 | 4.5 | 0.14 | 3.21 | 4.34 | 4.5199999 | 4.28 | 313918 |
1712094000 | 4.36 | 0.06 | 1.40 | 4.47 | 4.49 | 4.23 | 331201 |
1712007600 | 4.3 | 0.25 | 6.17 | 4.23 | 4.32 | 4.11 | 454974 |
1711662000 | 4.05 | 0.28 | 7.43 | 3.79 | 4.0599999 | 3.78 | 419073 |
1711575600 | 3.77 | 0.12 | 3.29 | 3.71 | 3.8 | 3.69 | 248013 |
1711489200 | 3.65 | 0.19 | 5.49 | 3.59 | 3.78 | 3.59 | 341641 |
1711402800 | 3.46 | -0.18 | -4.95 | 3.72 | 3.74 | 3.46 | 416480 |
1711143600 | 3.64 | -0.02 | -0.55 | 3.66 | 3.72 | 3.61 | 127951 |
1711057200 | 3.66 | -0.11 | -2.92 | 3.85 | 3.86 | 3.64 | 172773 |
1710970800 | 3.77 | 0.23 | 6.50 | 3.51 | 3.77 | 3.51 | 226731 |
1710884400 | 3.54 | 0 | 0.00 | 3.52 | 3.64 | 3.5 | 148356 |
1710798000 | 3.54 | -0.2 | -5.35 | 3.74 | 3.74 | 3.53 | 246570 |
1710538800 | 3.74 | 0.24 | 6.86 | 3.51 | 3.78 | 3.51 | 721884 |
1710452400 | 3.5 | 0.03 | 0.86 | 3.42 | 3.55 | 3.42 | 173745 |
1710366000 | 3.47 | 0.14 | 4.20 | 3.37 | 3.48 | 3.34 | 201783 |
1710279600 | 3.33 | -0.24 | -6.72 | 3.52 | 3.56 | 3.31 | 220493 |
1710193200 | 3.57 | 0.12 | 3.48 | 3.46 | 3.58 | 3.45 | 136397 |
1709937600 | 3.45 | -0.08 | -2.27 | 3.58 | 3.59 | 3.44 | 234163 |
1709851200 | 3.53 | 0.16 | 4.75 | 3.41 | 3.62 | 3.35 | 364195 |
1709764800 | 3.37 | -0.05 | -1.46 | 3.47 | 3.49 | 3.35 | 239465 |
1709678400 | 3.42 | 0.03 | 0.88 | 3.42 | 3.53 | 3.35 | 273209 |
1709592000 | 3.39 | 0 | 0.00 | 3.44 | 3.45 | 3.34 | 232801 |
1709332800 | 3.39 | 0.04 | 1.19 | 3.36 | 3.46 | 3.2799999 | 349472 |
1709246400 | 3.35 | 0.17 | 5.35 | 3.23 | 3.4 | 3.23 | 309599 |
1709160000 | 3.18 | -0.03 | -0.93 | 3.19 | 3.2799999 | 3.15 | 119021 |
1709073600 | 3.21 | 0.01 | 0.31 | 3.2 | 3.29 | 3.2 | 200410 |
1708987200 | 3.2 | -0.05 | -1.54 | 3.2 | 3.21 | 3.13 | 188575 |
1708728000 | 3.25 | 0.04 | 1.25 | 3.19 | 3.2799999 | 3.11 | 400107 |
1708641600 | 3.21 | -0.03 | -0.93 | 3.24 | 3.35 | 3.16 | 775958 |
1708555200 | 3.24 | 0.01 | 0.31 | 3.23 | 3.33 | 3.19 | 231686 |
1708468800 | 3.23 | 0.02 | 0.62 | 3.27 | 3.2799999 | 3.09 | 378401 |
1708123200 | 3.21 | -0.17 | -5.03 | 3.36 | 3.37 | 3.19 | 641573 |
1708036800 | 3.38 | 0.1 | 3.05 | 3.29 | 3.46 | 3.29 | 400557 |
1707950400 | 3.2799999 | 0.1 | 3.14 | 3.21 | 3.29 | 3.13 | 163362 |
1707864000 | 3.18 | -0.19 | -5.64 | 3.2799999 | 3.3 | 3.16 | 289998 |
1707777600 | 3.37 | 0.06 | 1.81 | 3.31 | 3.46 | 3.31 | 176460 |
1707518400 | 3.31 | 0.14 | 4.42 | 3.16 | 3.34 | 3.16 | 278495 |
1707432000 | 3.17 | 0.11 | 3.59 | 3.0299999 | 3.24 | 2.98 | 328294 |
1707345600 | 3.06 | -0.17 | -5.26 | 3.21 | 3.21 | 3.02 | 768168 |
1707259200 | 3.23 | 0.02 | 0.62 | 3.21 | 3.27 | 3.19 | 124578 |
1707172800 | 3.21 | -0.15 | -4.46 | 3.3 | 3.3 | 3.11 | 354471 |
1706913600 | 3.36 | -0.1 | -2.89 | 3.4 | 3.4 | 3.2599999 | 323558 |
1706827200 | 3.46 | 0.03 | 0.87 | 3.46 | 3.56 | 3.43 | 365081 |
1706740800 | 3.43 | -0.09 | -2.56 | 3.53 | 3.6 | 3.42 | 393522 |
1706654400 | 3.52 | -0.21 | -5.63 | 3.77 | 3.77 | 3.5 | 334779 |
1706568000 | 3.73 | -0.08 | -2.10 | 3.88 | 3.88 | 3.65 | 366529 |
1706308800 | 3.81 | -0.2 | -4.99 | 4.01 | 4.01 | 3.79 | 261518 |
1706222400 | 4.01 | -0.24 | -5.65 | 4.35 | 4.4 | 4 | 318400 |
1706136000 | 4.25 | -0.44 | -9.38 | 4.76 | 4.76 | 4.13 | 321760 |
1706049600 | 4.69 | 0 | 0.00 | 4.71 | 4.73 | 4.5599999 | 108586 |
1705963200 | 4.69 | -0.1 | -2.09 | 4.8 | 4.82 | 4.63 | 121646 |
1705704000 | 4.79 | 0.02 | 0.42 | 4.82 | 4.83 | 4.7 | 158130 |
1705617600 | 4.7699999 | 0 | 0.00 | 4.79 | 4.82 | 4.72 | 138275 |
1705531200 | 4.7699999 | -0.02 | -0.42 | 4.73 | 4.8 | 4.68 | 117762 |
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