Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.04 | 2.64900662252 | 1.51 | 1.55 | 1.51 | 2063 | 1.52466667 | DE |
4 | -0.075 | -4.61538461538 | 1.625 | 1.645 | 1.5 | 2879 | 1.55926966 | DE |
12 | 0.005 | 0.323624595469 | 1.545 | 1.79 | 1.48 | 7913 | 1.60416312 | DE |
26 | 0.355 | 29.7071129707 | 1.195 | 1.98 | 1.155 | 16649 | 1.55350084 | DE |
52 | 0.31 | 25 | 1.24 | 1.98 | 0.895 | 18030 | 1.31117609 | DE |
156 | -1.39 | -47.2789115646 | 2.94 | 3.06 | 0.895 | 14214 | 1.55649548 | DE |
260 | -0.79 | -33.7606837607 | 2.34 | 4.16 | 0.895 | 19095 | 2.18917501 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739897700 | 1.55 | 0.01 | 0.65 | 1.54 | 1.55 | 1.54 | 1100 |
1739811300 | 1.54 | 0.01 | 0.65 | 1.53 | 1.54 | 1.53 | 1100 |
1739552100 | 1.53 | 0 | 0.00 | 1.5149999 | 1.53 | 1.5149999 | 1650 |
1739465700 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
1739379300 | 1.53 | 0.02 | 1.32 | 1.51 | 1.53 | 1.51 | 2750 |
1739292900 | 1.51 | 0.01 | 0.33 | 1.51 | 1.535 | 1.51 | 2750 |
1739206500 | 1.5049999 | -0.03 | -1.95 | 1.535 | 1.535 | 1.5 | 11550 |
1738947300 | 1.535 | -0.03 | -1.60 | 1.56 | 1.56 | 1.535 | 2200 |
1738860900 | 1.56 | -0.02 | -0.95 | 1.56 | 1.56 | 1.56 | 550 |
1738774500 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 550 |
1738688100 | 1.575 | -0.02 | -0.94 | 1.565 | 1.575 | 1.56 | 4400 |
1738601700 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 550 |
1738342500 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 550 |
1738256100 | 1.59 | 0.01 | 0.63 | 1.605 | 1.605 | 1.57 | 2750 |
1738169700 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
1738083300 | 1.58 | 0.02 | 1.28 | 1.58 | 1.6 | 1.58 | 1650 |
1737996900 | 1.56 | -0.07 | -4.29 | 1.6299999 | 1.6299999 | 1.545 | 7150 |
1737737700 | 1.6299999 | -0.01 | -0.61 | 1.6299999 | 1.6299999 | 1.6299999 | 1100 |
1737651300 | 1.6399999 | 0.01 | 0.92 | 1.62 | 1.6399999 | 1.62 | 1650 |
1737564900 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
1737478500 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
1737392100 | 1.625 | 0.03 | 1.88 | 1.61 | 1.625 | 1.52 | 10450 |
1737132900 | 1.595 | 0.02 | 1.59 | 1.575 | 1.595 | 1.54 | 6600 |
1737046500 | 1.57 | 0.01 | 0.32 | 1.57 | 1.57 | 1.54 | 3850 |
1736960100 | 1.565 | 0.01 | 0.97 | 1.55 | 1.565 | 1.55 | 2200 |
1736873700 | 1.55 | 0.02 | 0.98 | 1.56 | 1.56 | 1.55 | 1650 |
1736787300 | 1.535 | -0.05 | -2.85 | 1.55 | 1.585 | 1.5149999 | 8250 |
1736528100 | 1.58 | -0.01 | -0.63 | 1.59 | 1.59 | 1.555 | 2750 |
1736441700 | 1.59 | 0.02 | 0.95 | 1.605 | 1.605 | 1.59 | 2750 |
1736355300 | 1.575 | -0.03 | -1.56 | 1.605 | 1.605 | 1.565 | 6600 |
1736268900 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1100 |
1736182500 | 1.6 | 0.03 | 1.91 | 1.6 | 1.6 | 1.6 | 2200 |
1735923300 | 1.57 | -0.03 | -1.57 | 1.6299999 | 1.6299999 | 1.56 | 7700 |
1735836900 | 1.595 | 0.11 | 7.05 | 1.48 | 1.595 | 1.48 | 29150 |
1735577700 | 1.49 | -0.09 | -5.70 | 1.615 | 1.615 | 1.49 | 17050 |
1735318500 | 1.58 | 0.02 | 0.96 | 1.545 | 1.58 | 1.545 | 5500 |
1734972900 | 1.565 | -0.01 | -0.63 | 1.55 | 1.565 | 1.49 | 18700 |
1734713700 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
1734627300 | 1.575 | -0.05 | -2.78 | 1.655 | 1.655 | 1.575 | 7150 |
1734540900 | 1.62 | -0.02 | -1.22 | 1.67 | 1.67 | 1.62 | 4950 |
1734454500 | 1.6399999 | -0.02 | -0.91 | 1.655 | 1.655 | 1.6399999 | 3300 |
1734368100 | 1.655 | -0.02 | -0.90 | 1.67 | 1.67 | 1.61 | 9350 |
1734108900 | 1.67 | -0.01 | -0.30 | 1.675 | 1.675 | 1.665 | 4950 |
1734022500 | 1.675 | 0.05 | 3.40 | 1.62 | 1.675 | 1.62 | 2200 |
1733936100 | 1.62 | 0.02 | 1.25 | 1.635 | 1.635 | 1.62 | 1100 |
1733849700 | 1.6 | -0.01 | -0.31 | 1.615 | 1.645 | 1.59 | 17050 |
1733763300 | 1.605 | -0.06 | -3.31 | 1.68 | 1.68 | 1.6 | 15950 |
1733504100 | 1.66 | 0.06 | 3.75 | 1.6399999 | 1.66 | 1.54 | 29150 |
1733417700 | 1.6 | -0.09 | -5.33 | 1.69 | 1.715 | 1.55 | 59950 |
1733331300 | 1.69 | -0.04 | -2.31 | 1.725 | 1.79 | 1.69 | 29150 |
1733244900 | 1.73 | 0.05 | 2.98 | 1.68 | 1.73 | 1.68 | 9900 |
1733158500 | 1.68 | 0.09 | 5.66 | 1.595 | 1.68 | 1.595 | 9350 |
1732899300 | 1.59 | 0.04 | 2.58 | 1.55 | 1.59 | 1.55 | 7700 |
1732812900 | 1.55 | 0 | 0.00 | 1.545 | 1.55 | 1.545 | 1100 |
1732726500 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
1732640100 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
1732553700 | 1.55 | 0.01 | 0.65 | 1.54 | 1.55 | 1.51 | 8250 |
1732294500 | 1.54 | -0.1 | -5.81 | 1.635 | 1.635 | 1.54 | 29150 |
1732208100 | 1.635 | -0.06 | -3.54 | 1.695 | 1.695 | 1.635 | 3850 |
1732121700 | 1.695 | 0.07 | 4.31 | 1.65 | 1.695 | 1.6299999 | 8800 |
1732035300 | 1.625 | -0.08 | -4.41 | 1.7 | 1.7 | 1.62 | 9350 |
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