Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.02 | 1.40845070423 | 1.42 | 1.45 | 1.42 | 7660 | 1.44219225 | DE |
4 | -0.06 | -4 | 1.5 | 1.5 | 1.37 | 6233 | 1.4397853 | DE |
12 | -0.015 | -1.03092783505 | 1.455 | 1.54 | 1.37 | 8201 | 1.4527917 | DE |
26 | 0.05 | 3.59712230216 | 1.39 | 1.54 | 1.36 | 9789 | 1.43757603 | DE |
52 | 0.255 | 21.5189873418 | 1.185 | 1.54 | 1.18 | 13520 | 1.33314557 | DE |
156 | 0.055 | 3.97111913357 | 1.385 | 1.54 | 0.9 | 15115 | 1.20238637 | DE |
260 | 0.35 | 32.1100917431 | 1.09 | 1.69 | 0.705 | 16768 | 1.2467127 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739337300 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
1739250900 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
1739164500 | 1.45 | 0.03 | 2.11 | 1.42 | 1.45 | 1.42 | 17000 |
1738905300 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 5000 |
1738818900 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 981 |
1738732500 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.415 | 12779 |
1738646100 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
1738559700 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
1738300500 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
1738214100 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 120 |
1738127700 | 1.42 | 0.03 | 2.53 | 1.3899999 | 1.42 | 1.37 | 11348 |
1738041300 | 1.385 | -0.1 | -6.42 | 1.385 | 1.385 | 1.385 | 955 |
1737695700 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
1737609300 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
1737522900 | 1.48 | -0.02 | -1.33 | 1.48 | 1.48 | 1.48 | 2 |
1737436500 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
1737350100 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
1737090900 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
1737004500 | 1.5 | 0.03 | 2.04 | 1.5 | 1.5 | 1.5 | 7916 |
1736918100 | 1.47 | 0.05 | 3.52 | 1.47 | 1.48 | 1.47 | 2864 |
1736831700 | 1.42 | 0.05 | 3.65 | 1.3799999 | 1.42 | 1.3799999 | 52441 |
1736745300 | 1.37 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.37 | 3000 |
1736486100 | 1.37 | -0.04 | -2.49 | 1.37 | 1.37 | 1.37 | 11749 |
1736399700 | 1.405 | 0 | 0.00 | 1.405 | 1.405 | 1.405 | 0 |
1736313300 | 1.405 | -0.01 | -0.35 | 1.41 | 1.41 | 1.4 | 8774 |
1736226900 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 1888 |
1736140500 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
1735881300 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
1735794900 | 1.41 | -0.07 | -4.41 | 1.4 | 1.41 | 1.4 | 504 |
1735622100 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 0 |
1735535700 | 1.475 | -0.01 | -0.67 | 1.475 | 1.475 | 1.475 | 1550 |
1735276500 | 1.485 | 0 | 0.00 | 1.485 | 1.485 | 1.485 | 2 |
1735017300 | 1.485 | 0 | 0.00 | 1.485 | 1.485 | 1.485 | 0 |
1734930900 | 1.485 | 0 | 0.00 | 1.485 | 1.485 | 1.485 | 0 |
1734671700 | 1.485 | 0 | 0.00 | 1.485 | 1.485 | 1.485 | 0 |
1734585300 | 1.485 | -0.02 | -1.33 | 1.485 | 1.485 | 1.485 | 278 |
1734498900 | 1.5049999 | -0.03 | -1.63 | 1.5049999 | 1.5049999 | 1.5049999 | 2 |
1734412500 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 2243 |
1734326100 | 1.53 | 0 | 0.00 | 1.525 | 1.53 | 1.525 | 1001 |
1734066900 | 1.53 | 0.04 | 3.03 | 1.485 | 1.54 | 1.485 | 55377 |
1733980500 | 1.485 | 0 | 0.00 | 1.485 | 1.485 | 1.485 | 0 |
1733894100 | 1.485 | 0.03 | 1.71 | 1.485 | 1.485 | 1.485 | 29 |
1733807700 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
1733721300 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
1733462100 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
1733375700 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
1733289300 | 1.46 | 0.01 | 0.69 | 1.46 | 1.46 | 1.46 | 21003 |
1733202900 | 1.45 | 0 | 0.00 | 1.46 | 1.46 | 1.45 | 3997 |
1733116500 | 1.45 | 0.02 | 1.75 | 1.45 | 1.45 | 1.45 | 123 |
1732857300 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 0 |
1732770900 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 0 |
1732684500 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 0 |
1732598100 | 1.425 | 0.02 | 1.06 | 1.48 | 1.485 | 1.425 | 4666 |
1732511700 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
1732252500 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
1732166100 | 1.41 | -0.04 | -2.76 | 1.455 | 1.455 | 1.41 | 10234 |
1732079700 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
1731993300 | 1.45 | -0.03 | -2.03 | 1.45 | 1.45 | 1.45 | 675 |
1731906900 | 1.48 | 0.03 | 2.07 | 1.48 | 1.48 | 1.48 | 62 |
1731647700 | 1.45 | 0 | 0.00 | 1.485 | 1.485 | 1.45 | 2854 |
1731561300 | 1.45 | 0.03 | 2.11 | 1.425 | 1.45 | 1.425 | 47100 |
1731474900 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
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