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 | 0.3788 | 9.28454128778 | 4.0799 | 4.661 | 3.8 | 92195 | 4.31932358 | CS |
4 | 0.2587 | 6.15952380952 | 4.2 | 4.661 | 3.77 | 57782 | 4.26219631 | CS |
12 | -1.3013 | -22.5920138889 | 5.76 | 6.93 | 3.77 | 53263 | 4.84243293 | CS |
26 | -1.9397 | -30.3153913478 | 6.3984 | 6.93 | 3.77 | 40471 | 5.27135907 | CS |
52 | -3.5713 | -44.4744707347 | 8.03 | 8.78 | 3.77 | 31650 | 5.68243422 | CS |
156 | -18.2413 | -80.3581497797 | 22.7 | 29 | 3.77 | 35305 | 8.14811201 | CS |
260 | -18.2413 | -80.3581497797 | 22.7 | 29 | 3.77 | 35305 | 8.14811201 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737070500 | 4.49 | 0.03 | 0.67 | 4.39 | 4.62 | 4.325 | 137971 |
1736984100 | 4.46 | 0.38 | 9.31 | 4.23 | 4.5 | 4.23 | 116604 |
1736897700 | 4.08 | -0.04 | -0.97 | 4.17 | 4.24 | 3.99 | 11555 |
1736811300 | 4.12 | -0.01 | -0.24 | 4.15 | 4.1899 | 4.0001 | 29788 |
1736552100 | 4.13 | 0.28 | 7.27 | 4.0799 | 4.25 | 3.8 | 165056 |
1736379300 | 3.85 | -0.23 | -5.64 | 4.09 | 4.09 | 3.77 | 55742 |
1736292900 | 4.08 | -0.1 | -2.39 | 4.34 | 4.35 | 4.05 | 38306 |
1736206500 | 4.18 | 0.1 | 2.45 | 4.2 | 4.2999 | 4.17 | 32704 |
1735947300 | 4.08 | -0.05 | -1.09 | 4.14 | 4.1449999 | 4.07 | 24591 |
1735860900 | 4.125 | -0.11 | -2.48 | 4.26 | 4.26 | 4.1 | 25014 |
1735688100 | 4.23 | -0.11 | -2.53 | 4.38 | 4.43 | 4.105 | 35753 |
1735601700 | 4.34 | 0.01 | 0.23 | 4.2 | 4.4 | 4.2 | 25625 |
1735342500 | 4.33 | -0.14 | -3.13 | 4.43 | 4.43 | 4.11 | 22800 |
1735256100 | 4.47 | 0.15 | 3.47 | 4.32 | 4.57 | 4.3 | 94488 |
1735077840 | 4.32 | 0.09 | 2.13 | 4.3 | 4.51 | 4.25 | 15383 |
1734996900 | 4.23 | 0.05 | 1.20 | 4.16 | 4.39 | 4.13 | 74282 |
1734737700 | 4.18 | 0.02 | 0.48 | 4.2 | 4.35 | 4.12 | 76634 |
1734651300 | 4.16 | 0.11 | 2.72 | 4.15 | 4.235 | 4.0559 | 26866 |
1734564900 | 4.05 | -0.37 | -8.37 | 4.41 | 4.41 | 4.01 | 49140 |
1734478500 | 4.42 | -0.18 | -3.91 | 4.55 | 4.728 | 4.315 | 65723 |
1734392100 | 4.6 | 0.14 | 3.14 | 4.67 | 4.76 | 4.47 | 115836 |
1734132900 | 4.46 | 0.04 | 0.90 | 4.58 | 4.64 | 4.2699999 | 77783 |
1734046500 | 4.42 | 0.01 | 0.23 | 4.42 | 4.61 | 4.38 | 57854 |
1733960100 | 4.41 | 0.21 | 5.00 | 4.43 | 4.48 | 4.05 | 74146 |
1733873700 | 4.2 | -0.28 | -6.25 | 4.5455 | 4.68 | 4.165 | 114705 |
1733787300 | 4.48 | -0.41 | -8.38 | 4.84 | 4.96 | 4.43 | 252495 |
1733528100 | 4.89 | -1.21 | -19.84 | 5.0701 | 5.15 | 4.66 | 446507 |
1733441700 | 6.1 | -0.09 | -1.45 | 6.23 | 6.23 | 5.93 | 17549 |
1733355300 | 6.19 | 0.14 | 2.31 | 6.23 | 6.23 | 5.8704 | 14677 |
1733268900 | 6.05 | -0.02 | -0.33 | 6.11 | 6.35 | 5.91 | 9714 |
1733182500 | 6.07 | -0.31 | -4.86 | 6.26 | 6.304 | 6.05 | 22035 |
1732917840 | 6.38 | 0.26 | 4.25 | 6.3 | 6.54 | 6.0599999 | 12829 |
1732750500 | 6.12 | 0.01 | 0.16 | 6.18 | 6.4 | 6 | 47471 |
1732664100 | 6.11 | 0.25 | 4.27 | 5.86 | 6.36 | 5.75 | 22132 |
1732577700 | 5.86 | -0.24 | -3.93 | 6.16 | 6.16 | 5.86 | 10296 |
1732318500 | 6.1 | 0.06 | 0.99 | 5.95 | 6.1 | 5.8099999 | 12546 |
1732232100 | 6.04 | -0.2 | -3.13 | 6.2 | 6.515 | 5.9349999 | 17908 |
1732145700 | 6.235 | -0.46 | -6.80 | 6.71 | 6.71 | 6.21 | 20965 |
1732059300 | 6.69 | 0.51 | 8.25 | 6.09 | 6.69 | 5.94 | 12853 |
1731972900 | 6.18 | 0.01 | 0.16 | 6.0599999 | 6.4 | 5.8175 | 31080 |
1731713700 | 6.17 | -0.09 | -1.44 | 6.4 | 6.4 | 6.085 | 23125 |
1731627300 | 6.26 | -0.11 | -1.73 | 6.2501 | 6.34 | 6.225 | 11633 |
1731540900 | 6.37 | -0.17 | -2.60 | 6.62 | 6.88 | 6.37 | 35349 |
1731454500 | 6.54 | -0.39 | -5.63 | 6.78 | 6.9 | 6.2699999 | 44415 |
1731368100 | 6.93 | 0.59 | 9.31 | 6.4 | 6.93 | 6.1151 | 49651 |
1731108900 | 6.34 | 0.26 | 4.28 | 5.96 | 6.4 | 5.8522999 | 23771 |
1731022500 | 6.08 | 0.08 | 1.33 | 6 | 6.33 | 5.9 | 35185 |
1730936100 | 6 | 0.11 | 1.87 | 6 | 6.17 | 5.8501 | 52193 |
1730849700 | 5.89 | 0.12 | 2.08 | 5.65 | 6.23 | 5.65 | 40292 |
1730763300 | 5.7699999 | -0.04 | -0.69 | 5.68 | 5.87 | 5.51 | 26239 |
1730500500 | 5.8099999 | 0.42 | 7.79 | 5.5199999 | 6 | 5.4301 | 28156 |
1730414100 | 5.39 | -0.2 | -3.58 | 5.45 | 5.8949999 | 5.39 | 31677 |
1730327700 | 5.59 | -0.07 | -1.24 | 5.42 | 5.76 | 5.41 | 16111 |
1730241300 | 5.66 | 0.02 | 0.35 | 5.46 | 5.69 | 5.39 | 19811 |
1730154900 | 5.64 | 0.05 | 0.89 | 5.53 | 5.67 | 5.44 | 12842 |
1729895700 | 5.59 | -0.05 | -0.89 | 5.76 | 5.79 | 5.59 | 16877 |
1729809300 | 5.64 | 0.13 | 2.36 | 5.5 | 5.64 | 5.4109999 | 7473 |
1729722900 | 5.51 | 0.14 | 2.61 | 5.37 | 5.51 | 5.2 | 27856 |
1729636500 | 5.37 | -0.19 | -3.42 | 5.34 | 5.66 | 5.25 | 15274 |
1729550100 | 5.5599999 | -0.2 | -3.47 | 5.75 | 5.87 | 5.5599999 | 5443 |
1729290900 | 5.76 | -0.2 | -3.36 | 5.97 | 6 | 5.71 | 10424 |
1729204500 | 5.96 | -0.07 | -1.16 | 5.98 | 6.05 | 5.805 | 20139 |
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