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 | 0.2373 | 4.0152284264 | 5.91 | 6.19 | 5.74 | 772817 | 5.99108232 | CS |
4 | 0.3573 | 6.17098445596 | 5.79 | 6.19 | 5.6 | 673030 | 5.90428424 | CS |
12 | -0.5127 | -7.6981981982 | 6.66 | 7.07 | 5.6 | 612932 | 6.24157792 | CS |
26 | -0.8527 | -12.1814285714 | 7 | 8.0298 | 5.6 | 539794 | 6.61738728 | CS |
52 | -1.4927 | -19.5379581152 | 7.64 | 9.5898 | 5.6 | 508380 | 7.1232443 | CS |
156 | -1.8227 | -22.869510665 | 7.97 | 9.5898 | 2.66 | 510349 | 5.87318767 | CS |
260 | -18.9527 | -75.5087649402 | 25.1 | 33.36 | 2.66 | 510677 | 7.61475931 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737157200 | 6 | 0.01 | 0.17 | 6.04 | 6.11 | 6 | 479761 |
1737070800 | 5.99 | -0.11 | -1.80 | 6.15 | 6.19 | 5.97 | 705818 |
1736984400 | 6.1 | 0.15 | 2.52 | 6.01 | 6.1849999 | 6.01 | 1425042 |
1736898000 | 5.95 | 0.13 | 2.23 | 5.84 | 6 | 5.835 | 773040 |
1736811600 | 5.82 | -0.07 | -1.19 | 5.82 | 5.865 | 5.74 | 366178 |
1736552400 | 5.89 | -0.06 | -1.01 | 5.91 | 6.025 | 5.8407 | 594006 |
1736379600 | 5.95 | -0.05 | -0.83 | 5.97 | 6.015 | 5.93 | 707313 |
1736293200 | 6 | 0.04 | 0.67 | 5.99 | 6.17 | 5.94 | 574164 |
1736206800 | 5.96 | 0.16 | 2.76 | 5.85 | 5.99 | 5.85 | 387452 |
1735947600 | 5.8 | -0.17 | -2.85 | 6.01 | 6.0122 | 5.78 | 467288 |
1735861200 | 5.97 | 0.08 | 1.36 | 5.93 | 6.1 | 5.9 | 948137 |
1735688400 | 5.89 | 0.11 | 1.90 | 5.82 | 5.9349999 | 5.78 | 513476 |
1735602000 | 5.78 | 0.03 | 0.52 | 5.65 | 5.78 | 5.6 | 674236 |
1735342800 | 5.75 | -0.13 | -2.21 | 5.8099999 | 5.91 | 5.67 | 562535 |
1735256400 | 5.88 | 0.07 | 1.20 | 5.79 | 5.88 | 5.75 | 539997 |
1735077840 | 5.8099999 | -0.03 | -0.51 | 5.85 | 5.92 | 5.785 | 248006 |
1734997200 | 5.84 | 0.16 | 2.82 | 5.64 | 5.995 | 5.6255 | 1218764 |
1734738000 | 5.68 | -0.16 | -2.74 | 5.79 | 5.87 | 5.66 | 736054 |
1734651600 | 5.84 | 0.06 | 1.04 | 6 | 6.045 | 5.83 | 981602 |
1734565200 | 5.78 | -0.42 | -6.77 | 6.21 | 6.21 | 5.73 | 1106907 |
1734478800 | 6.2 | -0.03 | -0.48 | 6.2 | 6.28 | 6.13 | 833011 |
1734392400 | 6.23 | -0.11 | -1.74 | 6.3 | 6.335 | 6.195 | 604304 |
1734133200 | 6.34 | -0.06 | -0.94 | 6.4 | 6.54 | 6.34 | 736387 |
1734046800 | 6.4 | -0.24 | -3.61 | 6.62 | 6.63 | 6.335 | 778144 |
1733960400 | 6.64 | 0.34 | 5.40 | 6.33 | 6.67 | 6.32 | 1036189 |
1733874000 | 6.3 | 0.11 | 1.78 | 6.16 | 6.305 | 6.16 | 890380 |
1733787600 | 6.19 | -0.26 | -4.03 | 6.47 | 6.47 | 6.16 | 835551 |
1733528400 | 6.45 | 0 | 0.00 | 6.46 | 6.5199999 | 6.34 | 679482 |
1733442000 | 6.45 | 0.09 | 1.42 | 6.36 | 6.54 | 6.355 | 736544 |
1733355600 | 6.36 | 0.18 | 2.91 | 6.24 | 6.58 | 6.18 | 840920 |
1733269200 | 6.18 | 0.09 | 1.48 | 6.0599999 | 6.19 | 5.99 | 611546 |
1733182800 | 6.09 | -0.13 | -2.09 | 6.15 | 6.15 | 5.94 | 487973 |
1732917840 | 6.22 | -0.09 | -1.43 | 6.3099999 | 6.37 | 6.105 | 453468 |
1732750800 | 6.3099999 | -0.14 | -2.17 | 6.45 | 6.45 | 6.245 | 319085 |
1732664400 | 6.45 | -0.04 | -0.62 | 6.5599999 | 6.59 | 6.42 | 371382 |
1732578000 | 6.49 | 0.03 | 0.46 | 6.5599999 | 6.68 | 6.44 | 757764 |
1732318800 | 6.46 | 0.08 | 1.25 | 6.43 | 6.565 | 6.415 | 451071 |
1732232400 | 6.38 | 0.1 | 1.59 | 6.29 | 6.44 | 6.19 | 351791 |
1732146000 | 6.28 | 0.04 | 0.64 | 6.3 | 6.34 | 6.15 | 267297 |
1732059600 | 6.24 | 0.02 | 0.32 | 6.2 | 6.29 | 6.12 | 624034 |
1731973200 | 6.22 | -0.07 | -1.11 | 6.28 | 6.2988 | 6.14 | 619448 |
1731714000 | 6.29 | -0.23 | -3.53 | 6.53 | 6.62 | 6.285 | 319388 |
1731627600 | 6.5199999 | -0.03 | -0.46 | 6.5599999 | 6.5599999 | 6.42 | 406415 |
1731541200 | 6.55 | 0.02 | 0.31 | 6.51 | 6.625 | 6.46 | 638385 |
1731454800 | 6.53 | -0.07 | -1.06 | 6.61 | 6.77 | 6.5199999 | 377171 |
1731368400 | 6.6 | -0.05 | -0.75 | 6.64 | 6.7 | 6.525 | 393838 |
1731109200 | 6.65 | -0.06 | -0.89 | 6.63 | 6.665 | 6.43 | 442472 |
1731022800 | 6.71 | -0.01 | -0.15 | 6.74 | 6.85 | 6.68 | 548416 |
1730936400 | 6.72 | -0.17 | -2.47 | 6.3 | 6.89 | 6.3 | 977791 |
1730850000 | 6.89 | 0.03 | 0.44 | 6.89 | 6.93 | 6.75 | 465783 |
1730763600 | 6.86 | 0.12 | 1.78 | 6.71 | 6.95 | 6.67 | 374487 |
1730500800 | 6.74 | -0.02 | -0.30 | 6.86 | 6.965 | 6.74 | 320537 |
1730414400 | 6.76 | -0.19 | -2.73 | 6.87 | 6.9139 | 6.7 | 622796 |
1730328000 | 6.95 | 0.02 | 0.29 | 6.96 | 7.05 | 6.86 | 469526 |
1730241600 | 6.93 | 0.09 | 1.32 | 6.85 | 7.07 | 6.77 | 492442 |
1730155200 | 6.84 | 0.2 | 3.01 | 6.64 | 6.885 | 6.62 | 265876 |
1729896000 | 6.64 | -0.01 | -0.15 | 6.66 | 6.6849999 | 6.53 | 393068 |
1729809600 | 6.65 | 0.07 | 1.06 | 6.61 | 6.67 | 6.51 | 319594 |
1729723200 | 6.58 | -0.19 | -2.81 | 6.76 | 6.77 | 6.5599999 | 455113 |
1729636800 | 6.77 | -0.05 | -0.73 | 6.86 | 6.91 | 6.74 | 573059 |
1729550400 | 6.82 | -0.08 | -1.16 | 6.88 | 6.88 | 6.79 | 254191 |
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