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 | -0.22 | -4.33070866142 | 5.08 | 5.08 | 4.82 | 808619 | 4.91169794 | CS |
4 | 0.19 | 4.06852248394 | 4.67 | 5.09 | 4.09 | 1465868 | 4.6006564 | CS |
12 | -2.525 | -34.1909275559 | 7.385 | 7.44 | 4.09 | 1336322 | 5.5183294 | CS |
26 | -4.13 | -45.9399332592 | 8.99 | 9.2599 | 4.09 | 1331870 | 6.80450611 | CS |
52 | -0.92 | -15.9169550173 | 5.78 | 9.2599 | 4.09 | 1419462 | 6.8668736 | CS |
156 | -34.64 | -87.6962025316 | 39.5 | 40.5 | 3.8201 | 1867634 | 8.9419013 | CS |
260 | -44.26 | -90.1058631922 | 49.12 | 64.2185 | 3.8201 | 1936062 | 19.0469061 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1733960100 | 4.86 | -0.06 | -1.22 | 4.94 | 4.96 | 4.82 | 771476 |
1733873700 | 4.92 | -0.04 | -0.81 | 4.96 | 5.05 | 4.88 | 758677 |
1733787300 | 4.96 | 0.05 | 1.02 | 4.93 | 5.035 | 4.905 | 919194 |
1733528100 | 4.91 | 0.01 | 0.20 | 4.93 | 5.0256 | 4.88 | 922767 |
1733441700 | 4.9 | -0.17 | -3.35 | 5.08 | 5.08 | 4.865 | 731852 |
1733355300 | 5.07 | 0.15 | 3.05 | 4.86 | 5.09 | 4.83 | 1263307 |
1733268900 | 4.92 | -0.03 | -0.61 | 4.9 | 4.9455 | 4.745 | 1062098 |
1733182500 | 4.95 | 0.11 | 2.27 | 4.82 | 4.975 | 4.75 | 1095839 |
1732917840 | 4.84 | -0.02 | -0.41 | 4.92 | 4.92 | 4.79 | 576444 |
1732750500 | 4.86 | 0.1 | 2.10 | 4.79 | 4.885 | 4.7764 | 682310 |
1732664100 | 4.76 | -0.13 | -2.66 | 4.83 | 4.87 | 4.71 | 1009490 |
1732577700 | 4.89 | -0.01 | -0.20 | 4.92 | 5.05 | 4.8099999 | 1704815 |
1732318500 | 4.9 | 0.61 | 14.22 | 4.28 | 4.91 | 4.2401 | 2976611 |
1732232100 | 4.29 | -0.02 | -0.46 | 4.3099999 | 4.3949999 | 4.1849999 | 2424251 |
1732145700 | 4.3099999 | 0.07 | 1.65 | 4.21 | 4.315 | 4.18 | 1183568 |
1732059300 | 4.24 | -0.03 | -0.70 | 4.24 | 4.265 | 4.11 | 1360253 |
1731972900 | 4.2699999 | 0.12 | 2.89 | 4.18 | 4.39 | 4.16 | 3814692 |
1731713700 | 4.15 | -0.41 | -8.99 | 4.5 | 4.55 | 4.09 | 3405583 |
1731627300 | 4.5599999 | -0.1 | -2.15 | 4.65 | 4.71 | 4.55 | 1561015 |
1731540900 | 4.66 | -0.04 | -0.85 | 4.67 | 4.7699999 | 4.55 | 2152955 |
1731454500 | 4.7 | -0.19 | -3.79 | 4.88 | 4.95 | 4.68 | 2770482 |
1731368100 | 4.885 | -0.01 | -0.10 | 4.98 | 5.055 | 4.88 | 3293336 |
1731108900 | 4.89 | -0.15 | -2.98 | 5.12 | 5.12 | 4.89 | 2994756 |
1731022500 | 5.04 | -1.07 | -17.51 | 6.01 | 6.01 | 4.66 | 7933853 |
1730936100 | 6.11 | 0.17 | 2.86 | 6.11 | 6.28 | 5.96 | 1693604 |
1730849700 | 5.94 | 0.07 | 1.19 | 5.87 | 6.0297 | 5.82 | 848435 |
1730763300 | 5.87 | -0.32 | -5.17 | 6.19 | 6.19 | 5.855 | 1098623 |
1730500500 | 6.19 | 0.07 | 1.14 | 6.13 | 6.345 | 6.01 | 951241 |
1730414100 | 6.12 | -0.26 | -4.08 | 6.38 | 6.42 | 6.12 | 599631 |
1730327700 | 6.38 | -0.03 | -0.47 | 6.39 | 6.5199999 | 6.36 | 631903 |
1730241300 | 6.41 | 0.06 | 0.94 | 6.51 | 6.51 | 6.3099999 | 729907 |
1730154900 | 6.35 | 0.14 | 2.25 | 6.25 | 6.3949999 | 6.22 | 630931 |
1729895700 | 6.21 | -0.02 | -0.32 | 6.3 | 6.48 | 6.18 | 812749 |
1729809300 | 6.23 | -0.31 | -4.74 | 6.54 | 6.579 | 6.23 | 769562 |
1729722900 | 6.54 | -0.06 | -0.91 | 6.61 | 6.67 | 6.475 | 553522 |
1729636500 | 6.6 | -0.01 | -0.15 | 6.58 | 6.66 | 6.515 | 756240 |
1729550100 | 6.61 | -0.3 | -4.34 | 6.89 | 6.9274 | 6.59 | 1120329 |
1729290900 | 6.91 | 0.03 | 0.44 | 6.89 | 6.97 | 6.83 | 558791 |
1729204500 | 6.88 | -0.04 | -0.58 | 6.89 | 6.955 | 6.8 | 805348 |
1729118100 | 6.92 | -0.04 | -0.57 | 7.02 | 7.11 | 6.9 | 638083 |
1729031700 | 6.96 | 0.05 | 0.72 | 6.87 | 6.96 | 6.81 | 535348 |
1728945300 | 6.91 | 0.01 | 0.14 | 6.89 | 6.96 | 6.7903 | 437477 |
1728686100 | 6.9 | 0.02 | 0.29 | 6.93 | 6.95 | 6.77 | 670155 |
1728599700 | 6.88 | -0.15 | -2.13 | 6.96 | 6.97 | 6.74 | 1052437 |
1728513300 | 7.03 | 0.02 | 0.29 | 7.06 | 7.185 | 6.98 | 794900 |
1728426900 | 7.01 | -0.04 | -0.57 | 7.06 | 7.205 | 7 | 1159103 |
1728340500 | 7.05 | -0.04 | -0.56 | 7.06 | 7.07 | 6.855 | 953857 |
1728081300 | 7.09 | 0.21 | 3.05 | 6.95 | 7.145 | 6.72 | 1186487 |
1727994900 | 6.88 | -0.18 | -2.55 | 7 | 7.09 | 6.725 | 1278842 |
1727908500 | 7.06 | 0.13 | 1.88 | 6.9 | 7.09 | 6.87 | 983760 |
1727822100 | 6.93 | -0.01 | -0.14 | 6.91 | 6.96 | 6.7009999 | 1632277 |
1727735700 | 6.94 | 0.09 | 1.31 | 6.83 | 6.96 | 6.8 | 1412174 |
1727476500 | 6.85 | 0.15 | 2.24 | 6.77 | 6.9496 | 6.7118 | 1165471 |
1727390100 | 6.7 | 0.01 | 0.15 | 6.74 | 6.78 | 6.6436 | 592174 |
1727303700 | 6.69 | -0.07 | -1.04 | 6.76 | 6.79 | 6.62 | 846414 |
1727217300 | 6.76 | 0.03 | 0.45 | 6.73 | 6.8291 | 6.67 | 767308 |
1727130900 | 6.73 | -0.18 | -2.60 | 6.9 | 6.93 | 6.71 | 1002646 |
1726871700 | 6.91 | -0.17 | -2.40 | 7.06 | 7.11 | 6.88 | 1491244 |
1726785300 | 7.08 | -0.27 | -3.67 | 7.34 | 7.44 | 7.06 | 1200479 |
1726698900 | 7.35 | -0.24 | -3.16 | 7.56 | 7.61 | 7.34 | 1060410 |
1726612500 | 7.59 | -0.09 | -1.17 | 7.75 | 7.8 | 7.54 | 794649 |
1726526100 | 7.68 | -0.07 | -0.90 | 7.66 | 7.785 | 7.6 | 854973 |
1726266900 | 7.75 | 0.03 | 0.39 | 7.72 | 7.815 | 7.53 | 818694 |
1726180500 | 7.72 | 0.23 | 3.07 | 7.51 | 7.795 | 7.34 | 983035 |
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