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 | 0.01 | 0.197238658777 | 5.07 | 5.12 | 5.04 | 137665 | 5.0826986 | CS |
4 | 0.1 | 2.00803212851 | 4.98 | 5.12 | 4.92 | 151447 | 5.02306918 | CS |
12 | 0.48 | 10.4347826087 | 4.6 | 5.12 | 4.59 | 159231 | 4.88387192 | CS |
26 | 0.73 | 16.7816091954 | 4.35 | 5.12 | 4.08 | 173286 | 4.66749647 | CS |
52 | 0.4 | 8.54700854701 | 4.68 | 5.18 | 4.08 | 191821 | 4.75972874 | CS |
156 | -7.16 | -58.4967320261 | 12.24 | 13.17 | 4.08 | 236151 | 7.77949492 | CS |
260 | -4.47 | -46.8062827225 | 9.55 | 13.17 | 4.08 | 200448 | 8.32355313 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665000 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.04 | 113736 |
1711578600 | 5.08 | 0.01 | 0.30 | 5.08 | 5.1 | 5.04 | 139894 |
1711492200 | 5.065 | -0.01 | -0.10 | 5.09 | 5.1 | 5.0599999 | 81578 |
1711405800 | 5.07 | -0.02 | -0.39 | 5.1 | 5.1 | 5.0599999 | 172486 |
1711146600 | 5.09 | -0.01 | -0.20 | 5.1 | 5.11 | 5.0599999 | 108133 |
1711060200 | 5.1 | 0.05 | 0.99 | 5.07 | 5.12 | 5.0599999 | 186236 |
1710973800 | 5.05 | 0.07 | 1.41 | 4.95 | 5.0599999 | 4.95 | 183518 |
1710887400 | 4.98 | 0.04 | 0.81 | 4.93 | 4.98 | 4.93 | 83045 |
1710801000 | 4.94 | 0.02 | 0.41 | 4.95 | 4.97 | 4.93 | 88860 |
1710541800 | 4.92 | -0.01 | -0.20 | 4.95 | 4.9702 | 4.92 | 78594 |
1710455400 | 4.93 | -0.13 | -2.57 | 5.0199999 | 5.035 | 4.93 | 228325 |
1710369000 | 5.0599999 | 0.04 | 0.80 | 5 | 5.08 | 5 | 117811 |
1710282600 | 5.0199999 | 0.02 | 0.40 | 5.01 | 5.045 | 5 | 124690 |
1710196200 | 5 | -0.05 | -0.99 | 5.0199999 | 5.03 | 4.99 | 129811 |
1709940600 | 5.05 | -0.02 | -0.39 | 5.0599999 | 5.09 | 5.025 | 172337 |
1709854200 | 5.07 | 0.06 | 1.20 | 5.0199999 | 5.08 | 5.0199999 | 201653 |
1709767800 | 5.01 | 0.03 | 0.60 | 4.99 | 5.03 | 4.99 | 186840 |
1709681400 | 4.98 | -0.03 | -0.60 | 5.0199999 | 5.03 | 4.97 | 189677 |
1709595000 | 5.01 | -0.01 | -0.20 | 5 | 5.03 | 4.975 | 214085 |
1709335800 | 5.0199999 | 0.05 | 1.01 | 4.97 | 5.04 | 4.969 | 215379 |
1709249400 | 4.97 | 0.03 | 0.61 | 4.98 | 4.99 | 4.94 | 125994 |
1709163000 | 4.94 | -0.04 | -0.80 | 4.93 | 4.97 | 4.93 | 53686 |
1709076600 | 4.98 | 0.03 | 0.61 | 4.95 | 4.98 | 4.95 | 123775 |
1708990200 | 4.95 | -0.01 | -0.20 | 4.99 | 4.99 | 4.95 | 129638 |
1708731000 | 4.96 | 0.01 | 0.20 | 4.96 | 5 | 4.83 | 329092 |
1708644600 | 4.95 | 0.08 | 1.64 | 4.91 | 4.96 | 4.9 | 70622 |
1708558200 | 4.87 | -0.01 | -0.20 | 4.88 | 4.9 | 4.86 | 96826 |
1708471800 | 4.88 | -0.08 | -1.61 | 4.93 | 4.94 | 4.88 | 257239 |
1708126200 | 4.96 | -0.03 | -0.60 | 5 | 5 | 4.94 | 69222 |
1708039800 | 4.99 | -0.03 | -0.60 | 4.98 | 5.01 | 4.9474 | 142213 |
1707953400 | 5.0199999 | 0.12 | 2.45 | 4.93 | 5.0199999 | 4.93 | 106301 |
1707867000 | 4.9 | -0.12 | -2.39 | 4.96 | 5 | 4.88 | 129912 |
1707780600 | 5.0199999 | 0 | 0.00 | 5 | 5.07 | 4.99 | 154688 |
1707521400 | 5.0199999 | 0.04 | 0.90 | 4.98 | 5.0199999 | 4.98 | 120933 |
1707435000 | 4.975 | 0 | 0.10 | 4.95 | 4.99 | 4.95 | 170127 |
1707348600 | 4.97 | 0.06 | 1.22 | 4.9 | 4.98 | 4.9 | 130168 |
1707262200 | 4.91 | 0.04 | 0.82 | 4.88 | 4.92 | 4.87 | 129035 |
1707175800 | 4.87 | 0.01 | 0.21 | 4.83 | 4.87 | 4.825 | 82507 |
1706916600 | 4.86 | 0.02 | 0.41 | 4.82 | 4.89 | 4.8065 | 392225 |
1706830200 | 4.84 | 0.08 | 1.68 | 4.7699999 | 4.846 | 4.7699999 | 362713 |
1706743800 | 4.76 | -0.06 | -1.24 | 4.79 | 4.83 | 4.76 | 225482 |
1706657400 | 4.82 | 0.01 | 0.21 | 4.8099999 | 4.825 | 4.8 | 307393 |
1706571000 | 4.8099999 | 0.04 | 0.84 | 4.75 | 4.82 | 4.75 | 268503 |
1706311800 | 4.7699999 | 0.01 | 0.21 | 4.76 | 4.781 | 4.76 | 138546 |
1706225400 | 4.76 | 0.05 | 1.06 | 4.72 | 4.7699999 | 4.72 | 154732 |
1706139000 | 4.71 | 0.06 | 1.29 | 4.65 | 4.73 | 4.65 | 195418 |
1706052600 | 4.65 | -0.01 | -0.21 | 4.65 | 4.665 | 4.63 | 157399 |
1705966200 | 4.66 | 0.01 | 0.22 | 4.64 | 4.7 | 4.64 | 199299 |
1705707000 | 4.65 | 0.04 | 0.87 | 4.61 | 4.66 | 4.6 | 228939 |
1705620600 | 4.61 | -0.04 | -0.86 | 4.59 | 4.66 | 4.59 | 210006 |
1705534200 | 4.65 | -0.03 | -0.64 | 4.66 | 4.68 | 4.63 | 155428 |
1705447800 | 4.68 | -0.03 | -0.64 | 4.7 | 4.7 | 4.67 | 102776 |
1705102200 | 4.71 | 0.01 | 0.32 | 4.7 | 4.735 | 4.7 | 97464 |
1705015800 | 4.695 | -0.03 | -0.53 | 4.71 | 4.7285 | 4.68 | 101597 |
1704929400 | 4.72 | 0.02 | 0.43 | 4.69 | 4.73 | 4.69 | 91615 |
1704843000 | 4.7 | 0.01 | 0.21 | 4.67 | 4.71 | 4.67 | 150785 |
1704756600 | 4.69 | 0.04 | 0.86 | 4.64 | 4.7 | 4.635 | 105211 |
1704497400 | 4.65 | 0.02 | 0.43 | 4.65 | 4.67 | 4.62 | 101698 |
1704411000 | 4.63 | 0.02 | 0.43 | 4.6 | 4.64 | 4.6 | 163223 |
1704324600 | 4.61 | -0.04 | -0.86 | 4.6 | 4.64 | 4.6 | 197821 |
1704238200 | 4.65 | -0.05 | -1.06 | 4.68 | 4.7 | 4.65 | 176309 |
1703892600 | 4.7 | 0 | 0.00 | 4.71 | 4.72 | 4.68 | 269835 |
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