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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711660800 | 5.38 | 0.05 | 0.94 | 5.39 | 5.42 | 5.335 | 2290641 |
1711574580 | 5.33 | -0.05 | -0.93 | 5.38 | 5.39 | 5.29 | 2745435 |
1711488540 | 5.38 | 0.09 | 1.70 | 5.35 | 5.43 | 5.32 | 2695680 |
1711401600 | 5.29 | 0.01 | 0.19 | 5.28 | 5.32 | 5.26 | 1857474 |
1711142880 | 5.28 | 0 | 0.00 | 5.25 | 5.32 | 5.24 | 1992129 |
1711056240 | 5.28 | 0.09 | 1.73 | 5.3099999 | 5.32 | 5.2 | 3249137 |
1710970140 | 5.19 | 0.16 | 3.18 | 5.09 | 5.22 | 5.09 | 2642792 |
1710883740 | 5.03 | 0.12 | 2.44 | 5 | 5.05 | 4.97 | 2655694 |
1710796800 | 4.91 | -0.06 | -1.21 | 4.97 | 4.98 | 4.91 | 2460395 |
1710537720 | 4.97 | 0.05 | 1.02 | 4.95 | 5.0199999 | 4.93 | 2102818 |
1710451740 | 4.92 | -0.09 | -1.80 | 4.97 | 5.03 | 4.9 | 7379798 |
1710365340 | 5.01 | 0.03 | 0.60 | 4.98 | 5.04 | 4.96 | 2466945 |
1710278940 | 4.98 | 0.11 | 2.26 | 4.92 | 4.99 | 4.89 | 2015233 |
1710192540 | 4.87 | -0.04 | -0.81 | 4.88 | 4.91 | 4.86 | 2686827 |
1709936640 | 4.91 | -0.06 | -1.19 | 4.94 | 4.97 | 4.91 | 2530546 |
1709850360 | 4.969 | 0.2 | 4.17 | 4.89 | 5 | 4.87 | 6283415 |
1709764080 | 4.7699999 | 0.08 | 1.71 | 4.76 | 4.8099999 | 4.75 | 2901637 |
1709677620 | 4.69 | -0.02 | -0.42 | 4.72 | 4.74 | 4.68 | 2779416 |
1709590980 | 4.71 | -0.01 | -0.21 | 4.72 | 4.74 | 4.71 | 2843354 |
1709332140 | 4.72 | 0.08 | 1.72 | 4.68 | 4.72 | 4.6449999 | 3414904 |
1709245440 | 4.64 | 0.02 | 0.43 | 4.64 | 4.67 | 4.61 | 4712544 |
1709159100 | 4.62 | 0.11 | 2.33 | 4.6 | 4.68 | 4.525 | 8426121 |
1709072940 | 4.515 | -0.03 | -0.55 | 4.51 | 4.54 | 4.49 | 5262332 |
1708986360 | 4.54 | 0.1 | 2.25 | 4.53 | 4.58 | 4.45 | 4055777 |
1708726800 | 4.44 | -0.03 | -0.67 | 4.49 | 4.51 | 4.43 | 6345000 |
1708640940 | 4.47 | 0.32 | 7.71 | 4.59 | 4.65 | 4.23 | 5442575 |
1708554000 | 4.15 | -0.01 | -0.24 | 4.12 | 4.17 | 4.1 | 2722380 |
1708467600 | 4.16 | 0.09 | 2.21 | 4.2 | 4.2 | 4.07 | 2829788 |
1708122180 | 4.07 | 0.01 | 0.25 | 3.99 | 4.08 | 3.99 | 3604609 |
1708036140 | 4.0599999 | 0.12 | 3.05 | 4.01 | 4.0599999 | 3.99 | 2640678 |
1707949620 | 3.94 | 0.1 | 2.60 | 3.93 | 3.95 | 3.894 | 2597408 |
1707863340 | 3.84 | -0.07 | -1.85 | 3.82 | 3.89 | 3.8 | 4271977 |
1707776940 | 3.9125 | -0.11 | -2.67 | 3.9 | 3.95 | 3.89 | 3234134 |
1707517200 | 4.0199999 | -0.02 | -0.50 | 4.05 | 4.0599999 | 4.0199999 | 2695056 |
1707431280 | 4.04 | -0.08 | -1.94 | 4.04 | 4.08 | 3.99 | 5679658 |
1707344940 | 4.12 | 0.12 | 3.00 | 4.01 | 4.12 | 4 | 33403356 |
1707258480 | 4 | 0.16 | 4.17 | 3.97 | 4 | 3.9 | 9488916 |
1707172140 | 3.84 | -0.03 | -0.78 | 3.86 | 3.9495 | 3.83 | 2877503 |
1706912580 | 3.87 | 0.08 | 2.11 | 3.79 | 3.89 | 3.78 | 1777692 |
1706826540 | 3.79 | 0.02 | 0.53 | 3.78 | 3.815227 | 3.74 | 1948907 |
1706740140 | 3.77 | -0.1 | -2.58 | 3.83 | 3.85 | 3.75 | 2103906 |
1706653320 | 3.87 | 0.02 | 0.52 | 3.87 | 3.89 | 3.84 | 2114693 |
1706567340 | 3.85 | -0.01 | -0.26 | 3.79 | 3.85 | 3.79 | 1973045 |
1706307780 | 3.86 | 0.01 | 0.26 | 3.84 | 3.87 | 3.83 | 1689442 |
1706221620 | 3.85 | 0 | 0.00 | 3.87 | 3.89 | 3.84 | 1943238 |
1706135340 | 3.85 | 0.03 | 0.79 | 3.9 | 3.91 | 3.85 | 1276169 |
1706048400 | 3.82 | -0.08 | -2.05 | 3.8 | 3.83 | 3.76 | 1934928 |
1705962540 | 3.9 | 0.05 | 1.30 | 3.88 | 3.9 | 3.85 | 1384246 |
1705703340 | 3.85 | -0.01 | -0.13 | 3.82 | 3.87 | 3.8 | 2005167 |
1705616940 | 3.855 | 0.13 | 3.35 | 3.82 | 3.87 | 3.8 | 1985852 |
1705530480 | 3.73 | 0.04 | 1.08 | 3.72 | 3.73 | 3.69 | 3194601 |
1705443600 | 3.69 | -0.16 | -4.16 | 3.75 | 3.81 | 3.69 | 2384627 |
1705098180 | 3.85 | 0.09 | 2.39 | 3.88 | 4.035 | 3.85 | 1685524 |
1705012140 | 3.76 | -0.13 | -3.34 | 3.85 | 3.88 | 3.75 | 2150612 |
1704925740 | 3.89 | 0 | 0.00 | 3.88 | 3.9 | 3.86 | 1693768 |
1704839340 | 3.89 | 0.05 | 1.24 | 3.87 | 3.9 | 3.85 | 1688359 |
1704752940 | 3.8425 | 0.12 | 3.29 | 3.83 | 3.86 | 3.81 | 1419734 |
1704493740 | 3.72 | -0.01 | -0.33 | 3.7 | 3.75 | 3.68 | 2104016 |
1704407340 | 3.7325 | 0.05 | 1.43 | 3.7 | 3.763332 | 3.7 | 1576959 |
1704320700 | 3.68 | -0.02 | -0.54 | 3.7 | 3.7 | 3.68 | 2746647 |
1704234540 | 3.7 | -0.08 | -2.12 | 3.77 | 3.78 | 3.7 | 4482484 |
1703888940 | 3.78 | -0.01 | -0.26 | 3.79 | 3.9 | 3.7 | 1736389 |
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