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 | -0.15 | -5.11945392491 | 2.93 | 2.93 | 2.73 | 154789 | 2.82654723 | CS |
4 | -0.105 | -3.63951473137 | 2.885 | 3.19 | 2.73 | 262746 | 2.9554475 | CS |
12 | -0.13 | -4.46735395189 | 2.91 | 3.19 | 2.265 | 245561 | 2.71338738 | CS |
26 | -0.5 | -15.243902439 | 3.28 | 3.43 | 2.265 | 256986 | 2.95712281 | CS |
52 | -2.19 | -44.0643863179 | 4.97 | 5.32 | 2.005 | 401482 | 2.81336677 | CS |
156 | -4.87 | -63.660130719 | 7.65 | 11.52 | 2.005 | 428302 | 5.09750224 | CS |
260 | -2.49 | -47.2485768501 | 5.27 | 11.52 | 2.005 | 344477 | 5.38376666 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1720564500 | 2.7799999 | -0.14 | -4.79 | 2.91 | 2.92 | 2.7599999 | 72099 |
1720478100 | 2.92 | 0.14 | 5.04 | 2.82 | 2.93 | 2.81 | 168906 |
1720218900 | 2.7799999 | -0.09 | -3.14 | 2.83 | 2.83 | 2.73 | 320671 |
1720040640 | 2.87 | -0.05 | -1.54 | 2.93 | 2.93 | 2.85 | 57479 |
1719959700 | 2.915 | 0 | 0.17 | 2.91 | 2.94 | 2.9 | 64228 |
1719873300 | 2.91 | -0.16 | -5.21 | 3.07 | 3.07 | 2.87 | 147049 |
1719614100 | 3.07 | -0.02 | -0.65 | 3.1 | 3.19 | 3.07 | 1929936 |
1719527700 | 3.09 | 0.11 | 3.69 | 2.98 | 3.1 | 2.98 | 220682 |
1719441300 | 2.98 | 0.06 | 2.05 | 2.92 | 3 | 2.88 | 171604 |
1719354900 | 2.92 | 0 | 0.00 | 2.9 | 2.94 | 2.87 | 92618 |
1719268500 | 2.92 | 0.11 | 3.91 | 2.83 | 2.97 | 2.83 | 149713 |
1719009300 | 2.81 | 0.02 | 0.72 | 2.79 | 2.88 | 2.79 | 435960 |
1718922900 | 2.79 | -0.05 | -1.76 | 2.84 | 2.92 | 2.765 | 192928 |
1718750100 | 2.84 | 0.01 | 0.35 | 2.82 | 2.8579 | 2.785 | 202123 |
1718663700 | 2.83 | -0.03 | -1.05 | 2.85 | 2.95 | 2.81 | 137118 |
1718404500 | 2.86 | -0.04 | -1.38 | 2.85 | 2.8799 | 2.83 | 125662 |
1718318100 | 2.9 | -0.03 | -1.02 | 2.9 | 2.94 | 2.81 | 110769 |
1718231700 | 2.93 | 0.07 | 2.27 | 2.8849999 | 2.97 | 2.88 | 129876 |
1718145300 | 2.865 | 0.03 | 0.88 | 2.81 | 2.87 | 2.79 | 119665 |
1718058900 | 2.84 | 0.06 | 2.16 | 2.7799999 | 2.86 | 2.7599999 | 163191 |
1717799700 | 2.7799999 | 0.02 | 0.91 | 2.72 | 2.83 | 2.72 | 228819 |
1717713300 | 2.755 | 0.22 | 8.46 | 2.64 | 2.79 | 2.54 | 275742 |
1717626900 | 2.54 | 0.01 | 0.40 | 2.56 | 2.5722 | 2.5101 | 145376 |
1717540500 | 2.5299999 | 0.01 | 0.40 | 2.5 | 2.6 | 2.5 | 126709 |
1717454100 | 2.52 | -0.05 | -1.95 | 2.62 | 2.62 | 2.5099999 | 111135 |
1717194900 | 2.57 | -0.03 | -1.15 | 2.61 | 2.62 | 2.5099999 | 208475 |
1717108500 | 2.6 | 0.14 | 5.69 | 2.5099999 | 2.61 | 2.4522 | 207215 |
1717022100 | 2.46 | -0.19 | -7.17 | 2.6 | 2.6199 | 2.46 | 195448 |
1716935700 | 2.65 | 0.06 | 2.32 | 2.6 | 2.66 | 2.54 | 198696 |
1716590100 | 2.59 | -0.01 | -0.38 | 2.62 | 2.64 | 2.56 | 142754 |
1716503700 | 2.6 | 0.09 | 3.59 | 2.47 | 2.61 | 2.47 | 288296 |
1716417300 | 2.5099999 | -0.1 | -3.65 | 2.64 | 2.64 | 2.505 | 123341 |
1716330900 | 2.605 | 0 | 0.19 | 2.58 | 2.65 | 2.48 | 220386 |
1716244500 | 2.6 | 0.18 | 7.44 | 2.41 | 2.64 | 2.41 | 288400 |
1715985300 | 2.42 | 0.06 | 2.54 | 2.37 | 2.43 | 2.31 | 358325 |
1715898900 | 2.36 | -0.06 | -2.48 | 2.4 | 2.42 | 2.35 | 254261 |
1715812500 | 2.42 | 0.05 | 2.11 | 2.42 | 2.43 | 2.37 | 187381 |
1715726100 | 2.37 | 0.05 | 2.16 | 2.34 | 2.44 | 2.34 | 186937 |
1715639700 | 2.32 | -0.02 | -0.64 | 2.34 | 2.35 | 2.265 | 275346 |
1715380500 | 2.335 | -0.03 | -1.06 | 2.34 | 2.4049999 | 2.31 | 361325 |
1715294100 | 2.36 | -0.05 | -2.07 | 2.41 | 2.42 | 2.355 | 305093 |
1715207700 | 2.41 | -0.04 | -1.63 | 2.45 | 2.45 | 2.38 | 257438 |
1715121300 | 2.45 | -0.02 | -0.81 | 2.47 | 2.5 | 2.44 | 299384 |
1715034900 | 2.47 | -0.08 | -3.14 | 2.5299999 | 2.562 | 2.41 | 560074 |
1714775700 | 2.55 | -0.06 | -2.30 | 2.59 | 2.64 | 2.43 | 521404 |
1714689300 | 2.61 | -0.15 | -5.43 | 2.56 | 2.645 | 2.47 | 462450 |
1714602900 | 2.7599999 | 0.1 | 3.76 | 2.67 | 2.8 | 2.65 | 239234 |
1714516500 | 2.66 | -0.1 | -3.62 | 2.72 | 2.73 | 2.66 | 271546 |
1714430100 | 2.7599999 | -0.03 | -1.08 | 2.8 | 2.815 | 2.74 | 169663 |
1714170900 | 2.79 | -0.01 | -0.36 | 2.84 | 2.84 | 2.785 | 126201 |
1714084500 | 2.8 | 0 | 0.00 | 2.77 | 2.815 | 2.7599999 | 211952 |
1713998100 | 2.8 | 0 | 0.00 | 2.84 | 2.84 | 2.75 | 162316 |
1713911700 | 2.8 | 0.01 | 0.36 | 2.82 | 2.85 | 2.79 | 156067 |
1713825300 | 2.79 | -0.07 | -2.45 | 2.89 | 2.96 | 2.7806 | 189134 |
1713566100 | 2.86 | -0.04 | -1.21 | 2.89 | 2.92 | 2.85 | 218817 |
1713479700 | 2.895 | -0.05 | -1.53 | 2.96 | 3.02 | 2.88 | 183275 |
1713393300 | 2.94 | 0.04 | 1.38 | 2.91 | 3.05 | 2.91 | 266311 |
1713306900 | 2.9 | 0.02 | 0.69 | 2.82 | 2.96 | 2.81 | 182361 |
1713220500 | 2.88 | 0.02 | 0.70 | 2.83 | 2.91 | 2.805 | 307634 |
1712961300 | 2.86 | -0.1 | -3.38 | 2.9 | 2.99 | 2.84 | 277234 |
1712874900 | 2.96 | 0.05 | 1.72 | 2.95 | 2.96 | 2.91 | 144205 |
1712788500 | 2.91 | -0.13 | -4.28 | 2.97 | 2.97 | 2.89 | 210086 |
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