Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 0.473933649289 | 2.11 | 2.27 | 2.01 | 6140974 | 2.11022932 | CS |
4 | 0.24 | 12.7659574468 | 1.88 | 2.27 | 1.77 | 5013762 | 2.06666408 | CS |
12 | 0.08 | 3.92156862745 | 2.04 | 2.28 | 1.77 | 3763229 | 2.03968545 | CS |
26 | -0.18 | -7.82608695652 | 2.3 | 2.67 | 1.77 | 3677271 | 2.14494022 | CS |
52 | 0.62 | 41.3333333333 | 1.5 | 3.15 | 1.46 | 3407035 | 2.25805962 | CS |
156 | 0.22 | 11.5789473684 | 1.9 | 3.15 | 0.89 | 2016232 | 1.91710554 | CS |
260 | 1.722 | 432.663316583 | 0.398 | 3.15 | 0.2 | 1955241 | 1.78215764 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740526200 | 2.07 | -0.05 | -2.36 | 2.1 | 2.14 | 2.05 | 5310886 |
1740439800 | 2.12 | 0.07 | 3.41 | 2.06 | 2.14 | 2.045 | 4263668 |
1740180600 | 2.05 | -0.19 | -8.48 | 2.23 | 2.23 | 2.0099999 | 5836749 |
1740094200 | 2.24 | 0.18 | 8.74 | 2.05 | 2.27 | 2.05 | 7176241 |
1740007800 | 2.06 | -0.07 | -3.29 | 2.11 | 2.12 | 2.0299999 | 8117325 |
1739921400 | 2.13 | -0.05 | -2.29 | 2.16 | 2.17 | 2.09 | 6465297 |
1739575800 | 2.18 | -0.04 | -1.80 | 2.22 | 2.25 | 2.14 | 5632148 |
1739489400 | 2.22 | 0.06 | 2.78 | 2.16 | 2.22 | 2.11 | 3546550 |
1739403000 | 2.16 | 0.05 | 2.37 | 2.1 | 2.19 | 2.09 | 4728959 |
1739316600 | 2.11 | -0.06 | -2.76 | 2.14 | 2.14 | 2.08 | 4921682 |
1739230200 | 2.17 | 0.08 | 3.83 | 2.14 | 2.2 | 2.111 | 5671518 |
1738971000 | 2.09 | 0.09 | 4.50 | 2.04 | 2.1589999 | 2.04 | 6512538 |
1738884600 | 2 | 0.02 | 1.01 | 1.99 | 2.0299999 | 1.965 | 3481436 |
1738798200 | 1.98 | 0.04 | 2.06 | 1.96 | 1.98 | 1.91 | 3705996 |
1738711800 | 1.94 | 0.11 | 6.01 | 1.84 | 1.95 | 1.83 | 2115830 |
1738625400 | 1.83 | -0.03 | -1.61 | 1.83 | 1.85 | 1.77 | 4630895 |
1738366200 | 1.86 | -0.07 | -3.63 | 1.96 | 1.96 | 1.84 | 4244970 |
1738279800 | 1.93 | 0.07 | 3.49 | 1.9 | 1.95 | 1.89 | 4108854 |
1738193400 | 1.865 | -0.01 | -0.27 | 1.88 | 1.91 | 1.85 | 4789937 |
1738107000 | 1.87 | -0.02 | -1.06 | 1.9 | 1.9 | 1.82 | 4196046 |
1738020600 | 1.89 | -0.1 | -5.03 | 1.97 | 1.97 | 1.86 | 4293205 |
1737761400 | 1.99 | 0.03 | 1.53 | 2.0099999 | 2.045 | 1.97 | 2948483 |
1737675000 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
1737588600 | 1.96 | -0.05 | -2.49 | 2.0099999 | 2.0099999 | 1.95 | 4295765 |
1737502200 | 2.0099999 | 0 | 0.25 | 2.0299999 | 2.0299999 | 1.97 | 3485598 |
1737156600 | 2.005 | -0.02 | -0.74 | 2.02 | 2.06 | 1.98 | 5963210 |
1737070200 | 2.02 | -0.03 | -1.46 | 2.05 | 2.06 | 1.98 | 3848773 |
1736983800 | 2.05 | 0.04 | 1.99 | 2.05 | 2.07 | 1.99 | 3460243 |
1736897400 | 2.0099999 | -0.03 | -1.47 | 2.07 | 2.09 | 1.98 | 4086768 |
1736811000 | 2.04 | -0.06 | -2.86 | 2.06 | 2.11 | 2.0099999 | 4333145 |
1736551800 | 2.1 | -0.03 | -1.41 | 2.21 | 2.2799999 | 2.1 | 5937174 |
1736379000 | 2.13 | 0.08 | 3.90 | 2.05 | 2.13 | 2.0099999 | 4919375 |
1736292600 | 2.05 | 0 | 0.00 | 2.08 | 2.08 | 2.0299999 | 2513541 |
1736206200 | 2.05 | 0.06 | 3.27 | 2.02 | 2.1 | 2.02 | 2137222 |
1735947000 | 1.985 | -0.02 | -0.75 | 2.02 | 2.02 | 1.9317 | 2268094 |
1735860600 | 2 | 0.06 | 3.09 | 1.96 | 2.045 | 1.95 | 3330655 |
1735687800 | 1.94 | 0.01 | 0.52 | 1.93 | 1.99 | 1.92 | 1932606 |
1735601400 | 1.93 | -0.06 | -3.02 | 1.97 | 1.98 | 1.93 | 2329435 |
1735342200 | 1.99 | 0.01 | 0.51 | 1.97 | 2 | 1.935 | 1789828 |
1735255800 | 1.98 | 0.01 | 0.51 | 2.0299999 | 2.0299999 | 1.95 | 835917 |
1735077840 | 1.97 | -0.03 | -1.50 | 2.02 | 2.0299999 | 1.97 | 623267 |
1734996600 | 2 | 0.02 | 1.01 | 1.97 | 2.02 | 1.965 | 2222769 |
1734737400 | 1.98 | 0.07 | 3.66 | 1.91 | 2.0099999 | 1.89 | 2568361 |
1734651000 | 1.91 | -0.01 | -0.52 | 1.94 | 1.97 | 1.89 | 2123595 |
1734564600 | 1.92 | -0.11 | -5.42 | 2.0099999 | 2.04 | 1.92 | 3454312 |
1734478200 | 2.0299999 | 0.01 | 0.50 | 1.99 | 2.04 | 1.94 | 4400391 |
1734391800 | 2.02 | -0.06 | -2.88 | 2.08 | 2.11 | 2.0099999 | 2753128 |
1734132600 | 2.08 | -0.01 | -0.48 | 2.05 | 2.1 | 2.02 | 3408543 |
1734046200 | 2.09 | -0.08 | -3.69 | 2.15 | 2.1574 | 2.075 | 2129280 |
1733959800 | 2.17 | 0.06 | 2.84 | 2.1 | 2.2 | 2.1 | 3971504 |
1733873400 | 2.11 | 0.02 | 0.96 | 2.16 | 2.16 | 2.1 | 2088007 |
1733787000 | 2.09 | 0.13 | 6.63 | 1.99 | 2.19 | 1.99 | 3470618 |
1733527800 | 1.96 | -0.06 | -2.97 | 2.0099999 | 2.02 | 1.95 | 1759071 |
1733441400 | 2.02 | 0.02 | 1.00 | 2 | 2.05 | 1.98 | 1276410 |
1733355000 | 2 | -0.05 | -2.44 | 2.04 | 2.08 | 1.98 | 2798568 |
1733268600 | 2.05 | 0.06 | 3.02 | 2.04 | 2.08 | 2 | 1941134 |
1733182200 | 1.99 | -0.07 | -3.40 | 2.05 | 2.07 | 1.98 | 1688923 |
1732917840 | 2.06 | 0.06 | 3.00 | 2.0299999 | 2.09 | 2.0299999 | 1123033 |
1732750200 | 2 | 0.02 | 1.01 | 2.0099999 | 2.0675 | 2 | 1773290 |
1732663800 | 1.98 | -0.08 | -3.88 | 2.04 | 2.06 | 1.94 | 2661880 |
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