Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.12 | -5.97014925373 | 2.01 | 2.02 | 1.77 | 122878 | 1.85234782 | CS |
4 | -0.13 | -6.43564356436 | 2.02 | 2.3 | 1.73 | 390366 | 1.98198482 | CS |
12 | -0.24 | -11.2676056338 | 2.13 | 2.63 | 1.73 | 332309 | 2.10777779 | CS |
26 | -0.87 | -31.5217391304 | 2.76 | 3.6981 | 1.73 | 213003 | 2.35837222 | CS |
52 | 0.38 | 25.1655629139 | 1.51 | 5.99 | 1.24 | 273775 | 2.69937207 | CS |
156 | -2.21 | -53.9024390244 | 4.1 | 9.64 | 0.82 | 236205 | 3.22604779 | CS |
260 | -2.21 | -53.9024390244 | 4.1 | 9.64 | 0.82 | 236205 | 3.22604779 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739575800 | 1.89 | 0 | 0.00 | 1.87 | 1.9096 | 1.83 | 67438 |
1739489400 | 1.89 | 0.02 | 1.07 | 1.92 | 1.92 | 1.8113 | 72115 |
1739403000 | 1.87 | 0.07 | 3.89 | 1.77 | 1.93 | 1.77 | 115259 |
1739316600 | 1.8 | -0.01 | -0.55 | 1.83 | 1.8393 | 1.77 | 135313 |
1739230200 | 1.81 | -0.09 | -4.74 | 1.93 | 1.97 | 1.81 | 128520 |
1738971000 | 1.9 | -0.08 | -4.04 | 2.0099999 | 2.02 | 1.87 | 163183 |
1738884600 | 1.98 | -0.12 | -5.71 | 2.1 | 2.14 | 1.95 | 234980 |
1738798200 | 2.1 | 0.1 | 5.00 | 2 | 2.24 | 1.9801 | 583403 |
1738711800 | 2 | 0.11 | 5.82 | 2.08 | 2.3 | 1.95 | 4635956 |
1738625400 | 1.89 | 0.01 | 0.53 | 1.84 | 1.93 | 1.83 | 90960 |
1738366200 | 1.88 | 0.02 | 1.08 | 1.89 | 1.91 | 1.84 | 43823 |
1738279800 | 1.86 | 0.03 | 1.64 | 1.86 | 1.92 | 1.83 | 53868 |
1738193400 | 1.83 | -0.03 | -1.61 | 1.86 | 1.8939 | 1.8203 | 41353 |
1738107000 | 1.86 | 0.01 | 0.54 | 1.86 | 1.8899 | 1.82 | 41291 |
1738020600 | 1.85 | -0.05 | -2.63 | 1.9 | 1.94 | 1.73 | 189450 |
1737761400 | 1.9 | -0.02 | -1.04 | 1.99 | 1.99 | 1.9 | 90881 |
1737675000 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
1737588600 | 1.92 | -0.03 | -1.54 | 1.99 | 2.02 | 1.9 | 114851 |
1737502200 | 1.95 | -0.05 | -2.50 | 2 | 2.08 | 1.93 | 143990 |
1737156600 | 2 | -0.02 | -0.99 | 2.02 | 2.1 | 1.99 | 147385 |
1737070200 | 2.02 | -0.14 | -6.48 | 2.16 | 2.18 | 1.9701 | 266951 |
1736983800 | 2.16 | -0.05 | -2.26 | 2.23 | 2.266 | 2.15 | 167390 |
1736897400 | 2.21 | -0.06 | -2.64 | 2.2799999 | 2.2925 | 2.14 | 185246 |
1736811000 | 2.27 | 0.15 | 7.08 | 2.25 | 2.44 | 2.0299999 | 1197676 |
1736551800 | 2.12 | -0.01 | -0.47 | 2.08 | 2.1899 | 2.05 | 248896 |
1736379000 | 2.13 | -0.25 | -10.50 | 2.19 | 2.29 | 2.02 | 502715 |
1736292600 | 2.38 | 0.32 | 15.53 | 2.14 | 2.55 | 2.14 | 2197417 |
1736206200 | 2.06 | -0.17 | -7.62 | 2.24 | 2.24 | 2.0099999 | 235498 |
1735947000 | 2.23 | 0.14 | 6.70 | 2.11 | 2.2599999 | 2.06 | 109811 |
1735860600 | 2.09 | 0.11 | 5.56 | 2 | 2.1 | 1.96 | 110820 |
1735687800 | 1.98 | -0.03 | -1.49 | 1.99 | 2.04 | 1.95 | 204400 |
1735601400 | 2.0099999 | -0.08 | -3.83 | 2.02 | 2.07 | 1.95 | 118658 |
1735342200 | 2.09 | 0.05 | 2.45 | 1.99 | 2.09 | 1.95 | 169879 |
1735255800 | 2.04 | 0.05 | 2.51 | 1.92 | 2.04 | 1.92 | 69917 |
1735077840 | 1.99 | 0.02 | 1.02 | 1.95 | 2.04 | 1.95 | 59118 |
1734996600 | 1.97 | -0.05 | -2.48 | 2 | 2.035 | 1.925 | 146577 |
1734737400 | 2.02 | -0.02 | -0.98 | 2.02 | 2.16 | 1.92 | 124566 |
1734651000 | 2.04 | 0.1 | 5.15 | 2.14 | 2.14 | 1.9601 | 206387 |
1734564600 | 1.94 | -0.3 | -13.39 | 2.24 | 2.24 | 1.88 | 384979 |
1734478200 | 2.24 | 0.04 | 1.82 | 2.37 | 2.63 | 2.22 | 1000972 |
1734391800 | 2.2 | 0.2 | 10.00 | 2.2 | 2.4 | 2.07 | 1569289 |
1734132600 | 2 | -0.01 | -0.50 | 2.04 | 2.047 | 1.93 | 117890 |
1734046200 | 2.0099999 | -0.06 | -2.90 | 2.11 | 2.11 | 1.9522 | 117261 |
1733959800 | 2.07 | -0.09 | -4.17 | 2.16 | 2.22 | 2.06 | 79284 |
1733873400 | 2.16 | 0.01 | 0.47 | 2.14 | 2.23 | 2.1 | 80051 |
1733787000 | 2.15 | 0.07 | 3.37 | 2.06 | 2.2 | 2.06 | 84840 |
1733527800 | 2.08 | 0.1 | 5.05 | 1.96 | 2.1 | 1.952 | 141769 |
1733441400 | 1.98 | -0.03 | -1.49 | 2.05 | 2.0796 | 1.83 | 165697 |
1733355000 | 2.0099999 | -0.19 | -8.64 | 2.2 | 2.2799999 | 1.95 | 271710 |
1733268600 | 2.2 | 0.04 | 1.85 | 2.18 | 2.21 | 2.05 | 136543 |
1733182200 | 2.16 | -0.05 | -2.26 | 2.21 | 2.2599999 | 2.13 | 59976 |
1732917840 | 2.21 | 0.03 | 1.38 | 2.18 | 2.25 | 2.18 | 29285 |
1732750200 | 2.18 | -0.04 | -1.80 | 2.22 | 2.245 | 2.08 | 95379 |
1732663800 | 2.22 | 0.13 | 6.22 | 2.1 | 2.2599999 | 2.1 | 66565 |
1732577400 | 2.09 | 0.01 | 0.48 | 2.11 | 2.24 | 2 | 125027 |
1732318200 | 2.08 | -0.07 | -3.26 | 2.13 | 2.21 | 2.07 | 69673 |
1732231800 | 2.15 | -0.08 | -3.59 | 2.27 | 2.27 | 2.11 | 93642 |
1732145400 | 2.23 | 0.04 | 1.83 | 2.22 | 2.305 | 2.19 | 56409 |
1732059000 | 2.19 | -0.16 | -6.81 | 2.34 | 2.37 | 2.17 | 68855 |
1731972600 | 2.35 | 0.09 | 3.98 | 2.27 | 2.4849 | 2.27 | 150555 |
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