Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.028 | -0.627661959202 | 4.461 | 4.51 | 4.412 | 6330425 | 4.44414212 | DE |
4 | 0.092 | 2.11932734393 | 4.341 | 4.54 | 4.31 | 8902943 | 4.44788184 | DE |
12 | -0.008 | -0.180139608196 | 4.441 | 4.54 | 4.198 | 7927872 | 4.38399017 | DE |
26 | 0.01 | 0.226090888537 | 4.423 | 4.634 | 4.162 | 6672776 | 4.41219936 | DE |
52 | 0.072 | 1.65099747764 | 4.361 | 4.638 | 4.113 | 7460497 | 4.37561707 | DE |
156 | -0.392 | -8.12435233161 | 4.825 | 5.61 | 3.956 | 6451664 | 4.63610673 | DE |
260 | -0.633 | -12.4950651402 | 5.066 | 5.61 | 3.181 | 7453320 | 4.58179292 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739897700 | 4.423 | 0 | 0.07 | 4.421 | 4.444 | 4.414 | 5233994 |
1739811300 | 4.42 | -0.03 | -0.67 | 4.42 | 4.453 | 4.4189999 | 6165904 |
1739552100 | 4.45 | -0.04 | -0.96 | 4.486 | 4.503 | 4.442 | 6601484 |
1739465700 | 4.493 | 0.07 | 1.58 | 4.4429999 | 4.51 | 4.426 | 7277866 |
1739379300 | 4.423 | -0.04 | -0.83 | 4.461 | 4.479 | 4.4189999 | 6372879 |
1739292900 | 4.46 | -0.01 | -0.16 | 4.478 | 4.496 | 4.455 | 5028978 |
1739206500 | 4.467 | -0.03 | -0.56 | 4.499 | 4.518 | 4.466 | 5748648 |
1738947300 | 4.492 | 0.01 | 0.22 | 4.468 | 4.5 | 4.462 | 6088724 |
1738860900 | 4.482 | -0.03 | -0.75 | 4.5039999 | 4.522 | 4.48 | 6871625 |
1738774500 | 4.516 | 0.04 | 0.78 | 4.47 | 4.522 | 4.461 | 6786859 |
1738688100 | 4.481 | 0.01 | 0.31 | 4.473 | 4.483 | 4.442 | 6103172 |
1738601700 | 4.467 | 0.01 | 0.31 | 4.45 | 4.501 | 4.433 | 8780741 |
1738342500 | 4.453 | -0.02 | -0.54 | 4.478 | 4.484 | 4.447 | 7171764 |
1738256100 | 4.477 | 0.01 | 0.22 | 4.471 | 4.495 | 4.4509999 | 8753677 |
1738169700 | 4.467 | -0.06 | -1.26 | 4.51 | 4.522 | 4.446 | 9595371 |
1738083300 | 4.524 | 0.06 | 1.43 | 4.484 | 4.54 | 4.474 | 12091919 |
1737996900 | 4.46 | 0.06 | 1.34 | 4.45 | 4.482 | 4.43 | 15415320 |
1737737700 | 4.401 | -0.01 | -0.32 | 4.425 | 4.449 | 4.346 | 11981414 |
1737651300 | 4.415 | 0.08 | 1.92 | 4.336 | 4.428 | 4.331 | 21229060 |
1737564900 | 4.332 | 0.02 | 0.49 | 4.341 | 4.3869999 | 4.3099999 | 14759463 |
1737478500 | 4.311 | 0.07 | 1.58 | 4.23 | 4.312 | 4.217 | 11656515 |
1737392100 | 4.244 | -0.14 | -3.19 | 4.293 | 4.295 | 4.238 | 10592520 |
1737132900 | 4.384 | 0 | 0.09 | 4.364 | 4.396 | 4.332 | 16789699 |
1737046500 | 4.38 | -0 | -0.05 | 4.372 | 4.388 | 4.333 | 9331290 |
1736960100 | 4.382 | 0.03 | 0.64 | 4.374 | 4.397 | 4.356 | 8623389 |
1736873700 | 4.354 | 0.02 | 0.39 | 4.35 | 4.365 | 4.321 | 8748863 |
1736787300 | 4.337 | 0.03 | 0.70 | 4.2859999 | 4.352 | 4.268 | 8637856 |
1736528100 | 4.307 | -0.04 | -0.87 | 4.34 | 4.346 | 4.285 | 10352123 |
1736441700 | 4.345 | 0.03 | 0.65 | 4.305 | 4.356 | 4.296 | 6229377 |
1736355300 | 4.317 | -0.03 | -0.78 | 4.333 | 4.355 | 4.268 | 10126076 |
1736268900 | 4.351 | 0.03 | 0.76 | 4.321 | 4.359 | 4.291 | 5459006 |
1736182500 | 4.3179999 | -0.02 | -0.44 | 4.332 | 4.346 | 4.293 | 5456334 |
1735923300 | 4.337 | -0.01 | -0.23 | 4.342 | 4.35 | 4.316 | 4173589 |
1735836900 | 4.347 | 0.06 | 1.49 | 4.314 | 4.354 | 4.291 | 6254185 |
1735577700 | 4.283 | 0.02 | 0.37 | 4.275 | 4.296 | 4.2619999 | 5352385 |
1735318500 | 4.267 | 0.01 | 0.33 | 4.239 | 4.276 | 4.198 | 7087619 |
1734972900 | 4.253 | 0.01 | 0.16 | 4.224 | 4.2539999 | 4.2009999 | 6125548 |
1734713700 | 4.246 | 0.01 | 0.14 | 4.2009999 | 4.259 | 4.2009999 | 13573839 |
1734627300 | 4.24 | -0.03 | -0.63 | 4.239 | 4.245 | 4.205 | 8951745 |
1734540900 | 4.267 | -0.04 | -0.95 | 4.2939999 | 4.306 | 4.26 | 7724206 |
1734454500 | 4.308 | -0.02 | -0.46 | 4.3019999 | 4.319 | 4.274 | 6939568 |
1734368100 | 4.328 | 0 | 0.12 | 4.3099999 | 4.347 | 4.3019999 | 6310705 |
1734108900 | 4.323 | -0.01 | -0.16 | 4.33 | 4.34 | 4.313 | 5307912 |
1734022500 | 4.33 | -0.03 | -0.73 | 4.372 | 4.386 | 4.328 | 8142824 |
1733936100 | 4.362 | -0.02 | -0.55 | 4.3949999 | 4.3949999 | 4.356 | 4778597 |
1733849700 | 4.386 | -0.01 | -0.16 | 4.336 | 4.398 | 4.321 | 5405817 |
1733763300 | 4.393 | -0.05 | -1.21 | 4.45 | 4.455 | 4.3869999 | 5206122 |
1733504100 | 4.447 | -0.02 | -0.45 | 4.474 | 4.481 | 4.431 | 4785999 |
1733417700 | 4.467 | 0.01 | 0.29 | 4.466 | 4.473 | 4.429 | 6970868 |
1733331300 | 4.454 | 0.01 | 0.18 | 4.441 | 4.466 | 4.425 | 7164362 |
1733244900 | 4.446 | 0.04 | 0.93 | 4.401 | 4.448 | 4.401 | 6289108 |
1733158500 | 4.405 | -0.02 | -0.43 | 4.3949999 | 4.44 | 4.3869999 | 5581773 |
1732899300 | 4.424 | 0.02 | 0.34 | 4.421 | 4.424 | 4.394 | 4419252 |
1732812900 | 4.409 | 0 | 0.02 | 4.405 | 4.426 | 4.391 | 2524443 |
1732726500 | 4.408 | -0.03 | -0.70 | 4.441 | 4.441 | 4.371 | 6900607 |
1732640100 | 4.439 | 0.06 | 1.32 | 4.3789999 | 4.445 | 4.367 | 8142667 |
1732553700 | 4.381 | -0.01 | -0.11 | 4.4 | 4.4 | 4.374 | 11435703 |
1732294500 | 4.386 | 0.09 | 2.14 | 4.305 | 4.386 | 4.303 | 7668505 |
1732208100 | 4.2939999 | -0.03 | -0.60 | 4.296 | 4.327 | 4.274 | 5344269 |
1732121700 | 4.32 | -0.01 | -0.32 | 4.35 | 4.355 | 4.308 | 5639945 |
1732035300 | 4.334 | 0 | 0.02 | 4.34 | 4.375 | 4.287 | 12393746 |
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