Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.12 | 3.79746835443 | 3.16 | 3.325 | 3.135 | 39769 | 3.22736936 | DE |
4 | 0.24 | 7.89473684211 | 3.04 | 3.415 | 3.02 | 63769 | 3.23553427 | DE |
12 | 0.135 | 4.29252782194 | 3.145 | 3.415 | 2.885 | 73577 | 3.12341045 | DE |
26 | -0.055 | -1.64917541229 | 3.335 | 3.46 | 2.85 | 78399 | 3.13580988 | DE |
52 | 1.722 | 110.526315789 | 1.558 | 3.735 | 1.486 | 204730 | 2.71117073 | DE |
156 | -8.07 | -71.1013215859 | 11.35 | 11.35 | 1.3 | 122864 | 3.12143748 | DE |
260 | -7.69 | -70.1002734731 | 10.97 | 14 | 1.3 | 83029 | 4.11354428 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737564900 | 3.255 | -0.03 | -0.76 | 3.275 | 3.31 | 3.25 | 30641 |
1737478500 | 3.2799999 | 0.04 | 1.23 | 3.245 | 3.3 | 3.235 | 41473 |
1737392100 | 3.24 | 0.01 | 0.31 | 3.22 | 3.25 | 3.22 | 5959 |
1737132900 | 3.23 | 0.04 | 1.25 | 3.27 | 3.325 | 3.2 | 110153 |
1737046500 | 3.19 | 0.04 | 1.11 | 3.175 | 3.195 | 3.165 | 12515 |
1736960100 | 3.1549999 | 0.01 | 0.48 | 3.16 | 3.19 | 3.1349999 | 28743 |
1736873700 | 3.14 | 0 | 0.00 | 3.14 | 3.2 | 3.115 | 67637 |
1736787300 | 3.14 | -0.04 | -1.26 | 3.175 | 3.175 | 3.11 | 47738 |
1736528100 | 3.18 | -0.05 | -1.55 | 3.2 | 3.21 | 3.175 | 36586 |
1736441700 | 3.23 | -0.02 | -0.46 | 3.24 | 3.27 | 3.205 | 41571 |
1736355300 | 3.245 | -0.1 | -2.84 | 3.375 | 3.415 | 3.225 | 138942 |
1736268900 | 3.34 | 0.04 | 1.21 | 3.275 | 3.405 | 3.275 | 224535 |
1736182500 | 3.3 | 0.05 | 1.69 | 3.23 | 3.31 | 3.225 | 63998 |
1735923300 | 3.245 | 0.09 | 2.69 | 3.145 | 3.245 | 3.14 | 67121 |
1735836900 | 3.16 | 0.04 | 1.28 | 3.11 | 3.17 | 3.1 | 47441 |
1735577700 | 3.12 | 0.02 | 0.81 | 3.15 | 3.15 | 3.095 | 41210 |
1735318500 | 3.095 | 0.08 | 2.65 | 3.04 | 3.115 | 3.02 | 44688 |
1734972900 | 3.015 | -0.05 | -1.47 | 3 | 3.0299999 | 2.97 | 75038 |
1734713700 | 3.06 | 0.04 | 1.16 | 3.0099999 | 3.06 | 2.945 | 142051 |
1734627300 | 3.025 | -0.04 | -1.31 | 3.045 | 3.065 | 3 | 44755 |
1734540900 | 3.065 | -0.06 | -1.92 | 3.1 | 3.1349999 | 3.05 | 33843 |
1734454500 | 3.125 | 0 | 0.00 | 3.115 | 3.165 | 3.1 | 46301 |
1734368100 | 3.125 | -0.04 | -1.26 | 3.175 | 3.175 | 3.075 | 64517 |
1734108900 | 3.165 | -0.1 | -2.91 | 3.235 | 3.275 | 3.15 | 59652 |
1734022500 | 3.2599999 | 0.04 | 1.24 | 3.2 | 3.2599999 | 3.195 | 60501 |
1733936100 | 3.22 | 0.07 | 2.22 | 3.115 | 3.22 | 3.115 | 85900 |
1733849700 | 3.15 | 0 | 0.00 | 3.14 | 3.175 | 3.125 | 95818 |
1733763300 | 3.15 | -0.05 | -1.56 | 3.195 | 3.25 | 3.11 | 59245 |
1733504100 | 3.2 | -0.01 | -0.31 | 3.235 | 3.25 | 3.19 | 38755 |
1733417700 | 3.21 | 0.04 | 1.26 | 3.2 | 3.23 | 3.15 | 62655 |
1733331300 | 3.17 | 0.02 | 0.63 | 3.12 | 3.195 | 3.11 | 114360 |
1733244900 | 3.15 | 0.05 | 1.78 | 3.12 | 3.175 | 3.1 | 94101 |
1733158500 | 3.095 | -0.01 | -0.16 | 3.13 | 3.15 | 3.075 | 90663 |
1732899300 | 3.1 | 0.1 | 3.16 | 3 | 3.11 | 3 | 127767 |
1732812900 | 3.005 | 0.03 | 1.18 | 2.98 | 3.025 | 2.98 | 9230 |
1732726500 | 2.97 | 0.06 | 2.06 | 2.975 | 2.98 | 2.9 | 60871 |
1732640100 | 2.91 | -0.07 | -2.35 | 2.985 | 2.985 | 2.895 | 47211 |
1732553700 | 2.98 | -0.06 | -1.81 | 3.0099999 | 3.04 | 2.98 | 42091 |
1732294500 | 3.035 | 0.03 | 1.00 | 3 | 3.05 | 2.995 | 67759 |
1732208100 | 3.005 | 0.03 | 1.01 | 3.035 | 3.035 | 2.96 | 57980 |
1732121700 | 2.975 | -0.03 | -0.83 | 2.97 | 3.0299999 | 2.97 | 43122 |
1732035300 | 3 | -0.03 | -0.99 | 2.975 | 3.0099999 | 2.93 | 68276 |
1731948900 | 3.0299999 | 0.01 | 0.50 | 3.05 | 3.05 | 2.97 | 14279 |
1731689700 | 3.015 | -0.02 | -0.66 | 2.945 | 3.015 | 2.945 | 27201 |
1731603300 | 3.035 | 0.1 | 3.41 | 2.91 | 3.035 | 2.91 | 61412 |
1731516900 | 2.935 | -0.04 | -1.34 | 2.985 | 2.995 | 2.8849999 | 71791 |
1731430500 | 2.975 | -0.15 | -4.80 | 3.075 | 3.085 | 2.96 | 120620 |
1731344100 | 3.125 | 0.1 | 3.31 | 3 | 3.15 | 3 | 148568 |
1731084900 | 3.025 | 0.02 | 0.83 | 3.1 | 3.1 | 2.975 | 49970 |
1730998500 | 3 | 0.06 | 1.87 | 2.955 | 3.04 | 2.94 | 143000 |
1730912100 | 2.945 | -0.05 | -1.51 | 3 | 3.06 | 2.925 | 85442 |
1730825700 | 2.99 | -0.05 | -1.48 | 3.035 | 3.1 | 2.975 | 71335 |
1730739300 | 3.035 | -0.13 | -4.11 | 3.15 | 3.18 | 2.99 | 172117 |
1730480100 | 3.165 | -0.02 | -0.47 | 3.17 | 3.2 | 3.13 | 72437 |
1730393700 | 3.18 | -0.12 | -3.49 | 3.2799999 | 3.2799999 | 3.115 | 182386 |
1730307300 | 3.295 | 0.09 | 2.65 | 3.145 | 3.3 | 3.145 | 113421 |
1730220900 | 3.21 | 0.04 | 1.10 | 3.2 | 3.235 | 3.175 | 46548 |
1730134500 | 3.175 | 0 | 0.16 | 3.17 | 3.175 | 3.125 | 43525 |
1729871700 | 3.17 | 0 | 0.00 | 3.145 | 3.2 | 3.145 | 16534 |
1729785300 | 3.17 | 0.02 | 0.63 | 3.165 | 3.175 | 3.15 | 20159 |
1729698900 | 3.15 | -0.06 | -1.72 | 3.19 | 3.225 | 3.15 | 45308 |
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