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 | -0.65 | -12.9482071713 | 5.02 | 5.03 | 4.32 | 12104400 | 4.74129431 | CS |
4 | 0.33 | 8.16831683168 | 4.04 | 5.06 | 3.73 | 17253715 | 4.42355095 | CS |
12 | 0.67 | 18.1081081081 | 3.7 | 5.06 | 3.03 | 15644569 | 3.87428115 | CS |
26 | -0.25 | -5.41125541126 | 4.62 | 5.06 | 3.03 | 14095750 | 3.94139263 | CS |
52 | -1.65 | -27.4086378738 | 6.02 | 8 | 3.03 | 13959871 | 5.08558214 | CS |
156 | -15.02 | -77.4626095926 | 19.39 | 28.78 | 3.03 | 10441171 | 9.44799037 | CS |
260 | -9.91 | -69.3977591036 | 14.28 | 28.78 | 3.03 | 9516375 | 10.09458407 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711574940 | 4.45 | -0.22 | -4.71 | 4.7 | 4.74 | 4.44 | 14139400 |
1711488540 | 4.67 | -0.17 | -3.51 | 4.83 | 4.9 | 4.67 | 10724900 |
1711402140 | 4.84 | -0.08 | -1.63 | 4.9 | 5.0199999 | 4.82 | 8861100 |
1711143000 | 4.92 | 0.05 | 1.03 | 4.82 | 4.97 | 4.73 | 11196700 |
1711056600 | 4.87 | -0.1 | -2.01 | 5.0199999 | 5.03 | 4.78 | 15599900 |
1710970200 | 4.97 | 0.35 | 7.58 | 4.63 | 5.0599999 | 4.5199999 | 38469000 |
1710883740 | 4.62 | 0.23 | 5.24 | 4.4 | 4.68 | 4.33 | 12158300 |
1710797400 | 4.39 | -0.01 | -0.23 | 4.37 | 4.5 | 4.33 | 9313400 |
1710538200 | 4.4 | -0.08 | -1.79 | 4.5 | 4.73 | 4.3 | 26492100 |
1710451740 | 4.48 | 0.04 | 0.90 | 4.44 | 4.51 | 4.3099999 | 14346000 |
1710365400 | 4.44 | 0 | 0.00 | 4.44 | 4.7 | 4.36 | 20078100 |
1710278940 | 4.44 | 0.3 | 7.25 | 4.16 | 4.5199999 | 4.11 | 29276900 |
1710192600 | 4.14 | -0.04 | -0.96 | 4.17 | 4.3 | 4.07 | 18265800 |
1709933400 | 4.18 | 0.19 | 4.76 | 3.81 | 4.24 | 3.73 | 45343300 |
1709847000 | 3.99 | 0.04 | 1.01 | 3.96 | 4.04 | 3.92 | 6568400 |
1709760540 | 3.95 | 0.01 | 0.25 | 3.98 | 4 | 3.86 | 8788400 |
1709674200 | 3.94 | -0.01 | -0.25 | 3.98 | 4.1 | 3.89 | 12300200 |
1709587740 | 3.95 | -0.24 | -5.73 | 4.21 | 4.22 | 3.91 | 15884800 |
1709328600 | 4.19 | 0.02 | 0.48 | 4.17 | 4.28 | 4.11 | 14518500 |
1709242200 | 4.17 | 0.09 | 2.21 | 4.04 | 4.25 | 3.97 | 12749100 |
1709155800 | 4.08 | -0.06 | -1.45 | 4.1 | 4.14 | 4 | 10386500 |
1709069400 | 4.14 | 0.28 | 7.25 | 3.9 | 4.16 | 3.88 | 14739000 |
1708983000 | 3.86 | 0.05 | 1.31 | 3.81 | 3.91 | 3.73 | 6208200 |
1708723800 | 3.81 | -0.03 | -0.78 | 3.84 | 3.9 | 3.77 | 8529700 |
1708637400 | 3.84 | 0.07 | 1.86 | 3.81 | 3.9 | 3.69 | 9370700 |
1708550940 | 3.77 | 0 | 0.00 | 3.79 | 3.8 | 3.64 | 10921100 |
1708464600 | 3.77 | 0.28 | 8.02 | 3.62 | 3.91 | 3.56 | 33097800 |
1708378200 | 3.49 | -0.06 | -1.69 | 3.53 | 3.54 | 3.48 | 24633600 |
1708119000 | 3.55 | 0 | 0.00 | 3.55 | 3.6 | 3.46 | 13297100 |
1708032600 | 3.55 | 0 | 0.00 | 3.57 | 3.69 | 3.45 | 13015300 |
1707946200 | 3.55 | 0.02 | 0.57 | 3.49 | 3.6 | 3.45 | 6569100 |
1707514200 | 3.53 | -0.04 | -1.12 | 3.55 | 3.58 | 3.39 | 15865500 |
1707427800 | 3.57 | 0.11 | 3.18 | 3.41 | 3.66 | 3.38 | 22931100 |
1707341400 | 3.46 | 0.3 | 9.49 | 3.12 | 3.52 | 3.1 | 28745300 |
1707255000 | 3.16 | 0.07 | 2.27 | 3.08 | 3.2 | 3.08 | 10912100 |
1707168600 | 3.09 | -0.05 | -1.59 | 3.14 | 3.15 | 3.0299999 | 19364200 |
1706909400 | 3.14 | -0.1 | -3.09 | 3.25 | 3.27 | 3.12 | 12210500 |
1706822940 | 3.24 | -0.04 | -1.22 | 3.29 | 3.32 | 3.15 | 12340500 |
1706736600 | 3.2799999 | 0.07 | 2.18 | 3.25 | 3.43 | 3.24 | 22224800 |
1706650200 | 3.21 | -0.17 | -5.03 | 3.36 | 3.37 | 3.18 | 30607500 |
1706563800 | 3.38 | -0.02 | -0.59 | 3.4 | 3.47 | 3.36 | 9381100 |
1706304600 | 3.4 | -0.03 | -0.87 | 3.46 | 3.47 | 3.35 | 14441600 |
1706218200 | 3.43 | 0 | 0.00 | 3.46 | 3.53 | 3.4 | 13316000 |
1706131800 | 3.43 | -0.09 | -2.56 | 3.57 | 3.59 | 3.4 | 16015400 |
1706045400 | 3.52 | 0.06 | 1.73 | 3.5 | 3.63 | 3.47 | 12312800 |
1705959000 | 3.46 | -0.09 | -2.54 | 3.56 | 3.59 | 3.41 | 14772000 |
1705699800 | 3.55 | -0.02 | -0.56 | 3.6 | 3.61 | 3.49 | 13250600 |
1705613400 | 3.57 | 0.06 | 1.71 | 3.55 | 3.63 | 3.48 | 17752300 |
1705526940 | 3.51 | -0.01 | -0.28 | 3.51 | 3.56 | 3.48 | 15658500 |
1705440600 | 3.52 | -0.12 | -3.30 | 3.63 | 3.64 | 3.5 | 17538500 |
1705354200 | 3.64 | 0.01 | 0.28 | 3.64 | 3.67 | 3.6 | 5823600 |
1705095000 | 3.63 | 0.01 | 0.28 | 3.61 | 3.82 | 3.61 | 17045900 |
1705008600 | 3.62 | -0.12 | -3.21 | 3.74 | 3.8 | 3.6 | 13878700 |
1704922200 | 3.74 | -0.11 | -2.86 | 3.74 | 3.82 | 3.64 | 20170400 |
1704835800 | 3.85 | -0.01 | -0.26 | 3.83 | 3.89 | 3.8 | 4890500 |
1704749400 | 3.86 | 0.13 | 3.49 | 3.7 | 3.92 | 3.67 | 10396000 |
1704490200 | 3.73 | 0.07 | 1.91 | 3.67 | 3.82 | 3.65 | 8829300 |
1704403800 | 3.66 | -0.05 | -1.35 | 3.7 | 3.71 | 3.59 | 10867900 |
1704317400 | 3.71 | -0.05 | -1.33 | 3.75 | 3.81 | 3.7 | 12606600 |
1704231000 | 3.76 | -0.19 | -4.81 | 3.94 | 3.94 | 3.71 | 16176400 |
1703799000 | 3.95 | -0.13 | -3.19 | 4.0599999 | 4.14 | 3.95 | 12054700 |
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