Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.09 | -7.25806451613 | 1.24 | 1.25 | 1.08 | 44184 | 1.17630648 | CS |
4 | -0.07 | -5.73770491803 | 1.22 | 1.36 | 1.08 | 43173 | 1.22123345 | CS |
12 | 0.08 | 7.47663551402 | 1.07 | 2.59 | 1 | 317826 | 1.83947783 | CS |
26 | -0.22 | -16.0583941606 | 1.37 | 2.75 | 0.63 | 453571 | 1.58996711 | CS |
52 | 0.55 | 91.6666666667 | 0.6 | 2.75 | 0.4004 | 412688 | 1.48180516 | CS |
156 | -60.96 | -98.1484463049 | 62.11 | 62.92 | 0.4004 | 159117 | 2.56703985 | CS |
260 | -10.34 | -89.9912967798 | 11.49 | 81.99 | 0.4004 | 108859 | 6.56760298 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739575800 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.19 | 1.1249 | 21655 |
1739489400 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.17 | 1.08 | 36809 |
1739403000 | 1.16 | -0.03 | -2.59 | 1.19 | 1.2 | 1.09 | 21131 |
1739316600 | 1.1909 | -0.02 | -1.58 | 1.21 | 1.22 | 1.11 | 97939 |
1739230200 | 1.21 | 0.05 | 4.31 | 1.15 | 1.22 | 1.15 | 33607 |
1738971000 | 1.16 | -0.06 | -4.92 | 1.24 | 1.25 | 1.16 | 38132 |
1738884600 | 1.22 | -0.07 | -5.43 | 1.3 | 1.3004 | 1.21 | 16412 |
1738798200 | 1.29 | 0.04 | 2.87 | 1.25 | 1.35 | 1.2 | 97410 |
1738711800 | 1.254 | 0.07 | 6.27 | 1.18 | 1.26 | 1.18 | 18077 |
1738625400 | 1.18 | -0.09 | -6.78 | 1.23 | 1.24 | 1.16 | 34940 |
1738366200 | 1.2658 | 0.03 | 2.08 | 1.24 | 1.36 | 1.24 | 116274 |
1738279800 | 1.24 | 0.01 | 0.81 | 1.2 | 1.26 | 1.1717 | 73967 |
1738193400 | 1.23 | 0.03 | 2.43 | 1.21 | 1.24 | 1.18 | 30463 |
1738107000 | 1.2008 | -0.01 | -1.07 | 1.2 | 1.2024999 | 1.145 | 15136 |
1738020600 | 1.2138 | 0 | 0.31 | 1.22 | 1.26 | 1.181 | 28205 |
1737761400 | 1.21 | 0.03 | 2.54 | 1.15 | 1.22 | 1.15 | 22445 |
1737675000 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
1737588600 | 1.18 | -0.04 | -3.28 | 1.24 | 1.25 | 1.16 | 45979 |
1737502200 | 1.22 | 0 | 0.16 | 1.21 | 1.2629 | 1.2 | 37295 |
1737156600 | 1.218 | 0.02 | 1.50 | 1.22 | 1.24 | 1.19 | 20787 |
1737070200 | 1.2 | 0.04 | 3.45 | 1.19 | 1.2099 | 1.16 | 36277 |
1736983800 | 1.16 | -0.03 | -2.52 | 1.2 | 1.2549999 | 1.15 | 75111 |
1736897400 | 1.19 | -0.03 | -2.46 | 1.23 | 1.2894 | 1.12 | 76214 |
1736811000 | 1.22 | -0.11 | -8.53 | 1.33 | 1.33 | 1.11 | 58817 |
1736551800 | 1.3338 | 0.03 | 2.60 | 1.3 | 1.35 | 1.26 | 23612 |
1736379000 | 1.3 | -0.19 | -12.82 | 1.5 | 1.5 | 1.28 | 125108 |
1736292600 | 1.4912 | -0.02 | -1.24 | 1.51 | 1.61 | 1.44 | 275995 |
1736206200 | 1.5099 | 0.21 | 16.33 | 1.3799999 | 1.53 | 1.31 | 216560 |
1735947000 | 1.2979 | 0.01 | 0.61 | 1.3 | 1.33 | 1.2628 | 34852 |
1735860600 | 1.29 | -0.04 | -3.01 | 1.31 | 1.33 | 1.26 | 43071 |
1735687800 | 1.33 | 0.07 | 5.56 | 1.24 | 1.3797 | 1.21 | 154975 |
1735601400 | 1.26 | -0.07 | -5.26 | 1.29 | 1.32 | 1.21 | 74840 |
1735342200 | 1.33 | -0.05 | -3.62 | 1.3799999 | 1.4003 | 1.29 | 144442 |
1735255800 | 1.3799999 | 0.12 | 9.52 | 1.28 | 1.3799999 | 1.28 | 273455 |
1735077840 | 1.26 | 0.02 | 1.61 | 1.26 | 1.35 | 1.21 | 151864 |
1734996600 | 1.24 | 0.13 | 11.72 | 1.12 | 1.2810999 | 1.12 | 168242 |
1734737400 | 1.1099 | -0 | -0.01 | 1.11 | 1.1299999 | 1.08 | 111474 |
1734651000 | 1.11 | 0.02 | 1.83 | 1.12 | 1.21 | 1.09 | 121290 |
1734564600 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.19 | 1.08 | 75240 |
1734478200 | 1.1299999 | -0.12 | -9.60 | 1.24 | 1.3 | 1.08 | 159232 |
1734391800 | 1.25 | 0.01 | 0.81 | 1.25 | 1.33 | 1.24 | 119435 |
1734132600 | 1.24 | -0.09 | -6.77 | 1.29 | 1.35 | 1.18 | 177052 |
1734046200 | 1.33 | -0.04 | -2.92 | 1.32 | 1.36 | 1.15 | 545451 |
1733959800 | 1.37 | -0.22 | -13.84 | 1.51 | 1.53 | 1.35 | 494621 |
1733873400 | 1.59 | -0.1 | -5.92 | 1.6399999 | 1.73 | 1.51 | 440260 |
1733787000 | 1.69 | -0.21 | -11.05 | 1.97 | 2.14 | 1.66 | 895246 |
1733527800 | 1.9 | -0.37 | -16.30 | 2.22 | 2.2799999 | 1.8 | 980308 |
1733441400 | 2.27 | 0.07 | 3.18 | 2.18 | 2.59 | 1.9785 | 1765298 |
1733355000 | 2.2 | 0.75 | 51.72 | 1.48 | 2.2799999 | 1.45 | 7134833 |
1733268600 | 1.45 | -0.07 | -4.61 | 1.53 | 1.54 | 1.37 | 244857 |
1733182200 | 1.52 | 0.31 | 25.62 | 1.27 | 1.52 | 1.27 | 679119 |
1732917840 | 1.21 | 0.07 | 6.14 | 1.2 | 1.29 | 1.15 | 60578 |
1732750200 | 1.1399999 | -0.03 | -2.56 | 1.19 | 1.24 | 1.12 | 33548 |
1732663800 | 1.17 | 0.1 | 9.35 | 1.08 | 1.32 | 1.07 | 402010 |
1732577400 | 1.07 | 0.02 | 1.90 | 1.05 | 1.1247 | 1 | 35759 |
1732318200 | 1.05 | -0.02 | -1.87 | 1.07 | 1.09 | 1.03 | 26594 |
1732231800 | 1.07 | 0.04 | 3.88 | 1.03 | 1.09 | 1.03 | 43077 |
1732145400 | 1.03 | -0.07 | -6.45 | 1.1 | 1.12 | 1.01 | 21593 |
1732059000 | 1.101 | 0.05 | 4.86 | 1.07 | 1.1301 | 1.05 | 50594 |
1731972600 | 1.05 | -0.01 | -0.47 | 1.03 | 1.1 | 1.0041 | 18242 |
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