Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.054 | -1.71865054106 | 3.142 | 3.222 | 3.056 | 1290963 | 3.13140819 | DE |
4 | 0.128 | 4.32432432432 | 2.96 | 3.222 | 2.88 | 1536033 | 3.05443886 | DE |
12 | 0.41 | 15.3099327857 | 2.678 | 3.222 | 2.63 | 1481457 | 2.95777647 | DE |
26 | 0.656 | 26.9736842105 | 2.432 | 3.222 | 2.362 | 1470461 | 2.72485845 | DE |
52 | 1.199 | 63.4727368978 | 1.889 | 3.222 | 1.832 | 2446876 | 2.38572007 | DE |
156 | 1.488 | 93 | 1.6 | 3.222 | 1.155 | 1750608 | 2.01515996 | DE |
260 | 1.835 | 146.448523543 | 1.253 | 3.222 | 0.862 | 1980657 | 1.9097946 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740156900 | 3.104 | 0.02 | 0.78 | 3.096 | 3.128 | 3.078 | 1377529 |
1740070500 | 3.08 | -0.08 | -2.41 | 3.16 | 3.192 | 3.056 | 1474376 |
1739984100 | 3.156 | -0.04 | -1.31 | 3.206 | 3.222 | 3.138 | 1455435 |
1739897700 | 3.198 | 0.06 | 1.98 | 3.15 | 3.21 | 3.138 | 1095129 |
1739811300 | 3.136 | -0.02 | -0.63 | 3.142 | 3.16 | 3.11 | 1052345 |
1739552100 | 3.156 | -0.02 | -0.75 | 3.168 | 3.222 | 3.148 | 3132054 |
1739465700 | 3.18 | 0.15 | 5.02 | 3.05 | 3.19 | 3.0339999 | 4626292 |
1739379300 | 3.028 | 0.03 | 0.87 | 3.0339999 | 3.062 | 3.016 | 1341845 |
1739292900 | 3.0019999 | -0.03 | -0.99 | 3.058 | 3.058 | 2.974 | 1391397 |
1739206500 | 3.032 | 0.05 | 1.54 | 3.0099999 | 3.064 | 3.004 | 1514812 |
1738947300 | 2.986 | 0.01 | 0.40 | 2.984 | 2.998 | 2.952 | 1168433 |
1738860900 | 2.974 | 0.07 | 2.27 | 2.92 | 2.978 | 2.914 | 1291411 |
1738774500 | 2.908 | -0.02 | -0.75 | 2.934 | 2.934 | 2.908 | 1422409 |
1738688100 | 2.93 | 0.02 | 0.83 | 2.92 | 2.93 | 2.884 | 623713 |
1738601700 | 2.906 | -0.04 | -1.49 | 2.9 | 2.932 | 2.88 | 1136875 |
1738342500 | 2.95 | -0.03 | -1.07 | 2.998 | 2.998 | 2.938 | 744275 |
1738256100 | 2.982 | 0.06 | 2.12 | 2.936 | 2.988 | 2.922 | 1170271 |
1738169700 | 2.92 | -0.01 | -0.34 | 2.944 | 2.97 | 2.914 | 894387 |
1738083300 | 2.93 | -0.07 | -2.40 | 3 | 3.008 | 2.92 | 1839485 |
1737996900 | 3.0019999 | 0.02 | 0.54 | 2.96 | 3.0099999 | 2.946 | 1968178 |
1737737700 | 2.986 | -0.04 | -1.39 | 3.0259999 | 3.044 | 2.98 | 977352 |
1737651300 | 3.028 | -0.04 | -1.24 | 3.0259999 | 3.048 | 2.998 | 1549149 |
1737564900 | 3.066 | 0 | 0.00 | 3.066 | 3.066 | 3.066 | 0 |
1737478500 | 3.066 | 0.1 | 3.30 | 2.972 | 3.066 | 2.952 | 2547603 |
1737392100 | 2.968 | -0 | -0.07 | 2.984 | 2.996 | 2.952 | 2324272 |
1737132900 | 2.97 | 0.06 | 1.99 | 2.918 | 2.97 | 2.918 | 1269824 |
1737046500 | 2.912 | 0.03 | 1.04 | 2.884 | 2.918 | 2.87 | 1201768 |
1736960100 | 2.882 | -0.01 | -0.35 | 2.908 | 2.922 | 2.852 | 977598 |
1736873700 | 2.892 | -0.02 | -0.62 | 2.898 | 2.918 | 2.874 | 971994 |
1736787300 | 2.91 | 0.01 | 0.48 | 2.9 | 2.91 | 2.872 | 1028800 |
1736528100 | 2.896 | -0.08 | -2.69 | 2.962 | 2.99 | 2.852 | 1769339 |
1736441700 | 2.976 | 0.03 | 1.16 | 2.942 | 2.982 | 2.916 | 1022290 |
1736355300 | 2.942 | 0.04 | 1.45 | 2.928 | 2.986 | 2.908 | 2004260 |
1736268900 | 2.9 | -0.04 | -1.49 | 2.96 | 2.96 | 2.898 | 1615227 |
1736182500 | 2.944 | 0.11 | 3.81 | 2.84 | 2.946 | 2.84 | 1868611 |
1735923300 | 2.836 | 0 | 0.14 | 2.848 | 2.858 | 2.814 | 578435 |
1735836900 | 2.832 | -0 | -0.14 | 2.862 | 2.882 | 2.814 | 730261 |
1735577700 | 2.836 | -0 | -0.14 | 2.832 | 2.846 | 2.808 | 1018071 |
1735318500 | 2.84 | -0.01 | -0.49 | 2.848 | 2.854 | 2.828 | 697645 |
1734972900 | 2.854 | 0.03 | 0.92 | 2.83 | 2.88 | 2.822 | 1100751 |
1734713700 | 2.828 | 0 | 0.00 | 2.802 | 2.834 | 2.7759999 | 1768850 |
1734627300 | 2.828 | -0.02 | -0.77 | 2.812 | 2.854 | 2.81 | 885500 |
1734540900 | 2.85 | 0.02 | 0.85 | 2.834 | 2.868 | 2.804 | 777976 |
1734454500 | 2.826 | -0.04 | -1.33 | 2.838 | 2.87 | 2.814 | 1262585 |
1734368100 | 2.864 | -0.07 | -2.45 | 2.91 | 2.918 | 2.848 | 1610577 |
1734108900 | 2.936 | 0.03 | 0.96 | 2.904 | 2.938 | 2.904 | 1043106 |
1734022500 | 2.908 | 0.03 | 1.11 | 2.896 | 2.926 | 2.87 | 1086696 |
1733936100 | 2.876 | 0.01 | 0.28 | 2.88 | 2.898 | 2.862 | 1239843 |
1733849700 | 2.868 | -0.01 | -0.42 | 2.87 | 2.878 | 2.816 | 1222501 |
1733763300 | 2.88 | -0.01 | -0.28 | 2.878 | 2.89 | 2.84 | 1417995 |
1733504100 | 2.888 | -0.02 | -0.55 | 2.916 | 2.918 | 2.87 | 2012143 |
1733417700 | 2.904 | 0.04 | 1.33 | 2.87 | 2.91 | 2.85 | 1948641 |
1733331300 | 2.866 | 0.12 | 4.37 | 2.766 | 2.866 | 2.754 | 3867771 |
1733244900 | 2.746 | 0.07 | 2.62 | 2.686 | 2.7519999 | 2.68 | 2212314 |
1733158500 | 2.676 | 0.04 | 1.36 | 2.678 | 2.688 | 2.63 | 1305532 |
1732899300 | 2.64 | 0 | 0.15 | 2.62 | 2.662 | 2.616 | 1182369 |
1732812900 | 2.636 | 0.01 | 0.46 | 2.648 | 2.672 | 2.61 | 933978 |
1732726500 | 2.624 | 0.04 | 1.39 | 2.582 | 2.628 | 2.578 | 709391 |
1732640100 | 2.588 | -0.01 | -0.54 | 2.592 | 2.606 | 2.568 | 495296 |
1732553700 | 2.602 | -0.01 | -0.46 | 2.634 | 2.644 | 2.59 | 1479341 |
1732294500 | 2.614 | 0.03 | 1.00 | 2.6 | 2.64 | 2.568 | 969983 |
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