Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.05 | 1.86567164179 | 2.68 | 2.82 | 2.61 | 47453 | 2.74964626 | DE |
4 | -0.13 | -4.54545454545 | 2.86 | 2.92 | 2.52 | 87134 | 2.6527895 | DE |
12 | -0.05 | -1.79856115108 | 2.78 | 3.06 | 2.52 | 65906 | 2.7710373 | DE |
26 | -0.76 | -21.776504298 | 3.49 | 3.87 | 2.52 | 39213 | 2.9295244 | DE |
52 | -1.08 | -28.3464566929 | 3.81 | 4.19 | 2.52 | 24919 | 3.09100429 | DE |
156 | -49.67 | -94.7900763359 | 52.4 | 54 | 2.52 | 10048 | 6.83928075 | DE |
260 | -9.97 | -78.5039370079 | 12.7 | 56.2 | 2.52 | 6797 | 9.14269028 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739984100 | 2.74 | 0.06 | 2.24 | 2.74 | 2.79 | 2.7 | 46472 |
1739897700 | 2.68 | -0.02 | -0.74 | 2.69 | 2.71 | 2.66 | 14426 |
1739811300 | 2.7 | -0.1 | -3.57 | 2.8 | 2.82 | 2.7 | 51614 |
1739552100 | 2.8 | 0.04 | 1.45 | 2.79 | 2.8 | 2.7 | 68095 |
1739465700 | 2.7599999 | 0.13 | 4.94 | 2.68 | 2.7599999 | 2.61 | 56656 |
1739379300 | 2.63 | 0.04 | 1.54 | 2.59 | 2.71 | 2.5299999 | 652820 |
1739292900 | 2.59 | -0.03 | -1.15 | 2.64 | 2.64 | 2.54 | 85884 |
1739206500 | 2.62 | 0.07 | 2.75 | 2.63 | 2.63 | 2.55 | 28822 |
1738947300 | 2.55 | -0.05 | -1.92 | 2.62 | 2.63 | 2.52 | 163435 |
1738860900 | 2.6 | -0.01 | -0.38 | 2.62 | 2.64 | 2.57 | 83296 |
1738774500 | 2.61 | -0.02 | -0.76 | 2.62 | 2.63 | 2.58 | 34890 |
1738688100 | 2.63 | -0.02 | -0.75 | 2.62 | 2.68 | 2.6 | 80195 |
1738601700 | 2.65 | -0.05 | -1.85 | 2.68 | 2.68 | 2.61 | 38304 |
1738342500 | 2.7 | 0 | 0.00 | 2.71 | 2.72 | 2.67 | 27954 |
1738256100 | 2.7 | 0 | 0.00 | 2.68 | 2.71 | 2.67 | 41103 |
1738169700 | 2.7 | 0.01 | 0.37 | 2.68 | 2.75 | 2.64 | 93865 |
1738083300 | 2.69 | -0.06 | -2.18 | 2.71 | 2.75 | 2.69 | 69529 |
1737996900 | 2.75 | -0.02 | -0.72 | 2.92 | 2.92 | 2.72 | 46140 |
1737737700 | 2.77 | -0.05 | -1.77 | 2.83 | 2.85 | 2.75 | 36019 |
1737651300 | 2.82 | -0.03 | -1.05 | 2.86 | 2.89 | 2.82 | 23160 |
1737564900 | 2.85 | -0.07 | -2.40 | 2.96 | 2.96 | 2.85 | 20246 |
1737478500 | 2.92 | 0.05 | 1.74 | 2.91 | 2.93 | 2.85 | 33074 |
1737392100 | 2.87 | -0.06 | -2.05 | 2.98 | 2.98 | 2.82 | 70980 |
1737132900 | 2.93 | -0.02 | -0.68 | 2.96 | 2.97 | 2.9 | 59802 |
1737046500 | 2.95 | -0.02 | -0.67 | 2.97 | 2.97 | 2.92 | 51075 |
1736960100 | 2.97 | 0.01 | 0.34 | 2.96 | 2.97 | 2.95 | 21752 |
1736873700 | 2.96 | 0.01 | 0.34 | 2.99 | 2.99 | 2.95 | 12379 |
1736787300 | 2.95 | -0.01 | -0.34 | 2.96 | 2.99 | 2.93 | 27817 |
1736528100 | 2.96 | -0.04 | -1.33 | 3 | 3 | 2.95 | 12630 |
1736441700 | 3 | -0.01 | -0.33 | 3 | 3.0299999 | 2.99 | 46280 |
1736355300 | 3.0099999 | 0.08 | 2.73 | 2.95 | 3.06 | 2.95 | 103705 |
1736268900 | 2.93 | -0.01 | -0.34 | 2.97 | 2.97 | 2.91 | 21436 |
1736182500 | 2.94 | -0.01 | -0.34 | 2.96 | 2.96 | 2.91 | 25992 |
1735923300 | 2.95 | -0.06 | -1.99 | 3.0299999 | 3.04 | 2.95 | 121856 |
1735836900 | 3.0099999 | 0.03 | 1.01 | 3.0099999 | 3.05 | 3.0099999 | 15590 |
1735577700 | 2.98 | -0.01 | -0.33 | 3.0299999 | 3.0299999 | 2.96 | 36458 |
1735318500 | 2.99 | 0.08 | 2.75 | 2.94 | 3 | 2.94 | 150697 |
1734972900 | 2.91 | -0.04 | -1.36 | 2.98 | 2.98 | 2.91 | 52508 |
1734713700 | 2.95 | -0.01 | -0.34 | 2.97 | 2.98 | 2.95 | 49586 |
1734627300 | 2.96 | 0.01 | 0.34 | 2.98 | 3.02 | 2.95 | 47895 |
1734540900 | 2.95 | 0.1 | 3.51 | 2.92 | 3.05 | 2.9 | 91812 |
1734454500 | 2.85 | -0.15 | -5.00 | 2.99 | 3.05 | 2.85 | 98927 |
1734368100 | 3 | 0.1 | 3.45 | 2.98 | 3 | 2.93 | 33042 |
1734108900 | 2.9 | 0.1 | 3.57 | 2.95 | 3.02 | 2.85 | 76981 |
1734022500 | 2.8 | 0.03 | 1.08 | 2.7799999 | 2.8 | 2.74 | 28270 |
1733936100 | 2.77 | 0.04 | 1.47 | 2.75 | 2.77 | 2.7 | 120915 |
1733849700 | 2.73 | -0.02 | -0.73 | 2.74 | 2.79 | 2.7 | 45264 |
1733763300 | 2.75 | -0.02 | -0.72 | 2.77 | 2.8 | 2.71 | 31993 |
1733504100 | 2.77 | -0.01 | -0.36 | 2.7799999 | 2.7799999 | 2.73 | 36383 |
1733417700 | 2.7799999 | 0.08 | 2.96 | 2.84 | 2.84 | 2.75 | 85019 |
1733331300 | 2.7 | 0 | 0.00 | 2.7 | 2.7799999 | 2.67 | 127550 |
1733244900 | 2.7 | -0.01 | -0.37 | 2.75 | 2.75 | 2.68 | 45534 |
1733158500 | 2.71 | -0.04 | -1.45 | 2.75 | 2.7799999 | 2.71 | 26112 |
1732899300 | 2.75 | 0.01 | 0.36 | 2.73 | 2.75 | 2.73 | 19206 |
1732812900 | 2.74 | 0.08 | 3.01 | 2.7799999 | 2.7799999 | 2.73 | 33399 |
1732726500 | 2.66 | -0.05 | -1.85 | 2.75 | 2.75 | 2.63 | 30627 |
1732640100 | 2.71 | -0.03 | -1.09 | 2.74 | 2.8 | 2.68 | 20817 |
1732553700 | 2.74 | -0.01 | -0.36 | 2.8 | 2.82 | 2.69 | 71789 |
1732294500 | 2.75 | -0.04 | -1.43 | 2.83 | 2.89 | 2.75 | 29199 |
1732208100 | 2.79 | -0.12 | -4.12 | 2.91 | 2.91 | 2.74 | 34371 |
1732121700 | 2.91 | -0.09 | -3.00 | 3.0099999 | 3.04 | 2.87 | 51593 |
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