Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.055 | 4.33070866142 | 1.27 | 1.33 | 1.27 | 439 | 1.31252164 | DE |
4 | 0 | 0 | 1.325 | 1.355 | 1.25 | 486 | 1.30556892 | DE |
12 | -0.12 | -8.3044982699 | 1.445 | 1.445 | 1.23 | 1070 | 1.33616959 | DE |
26 | -0.775 | -36.9047619048 | 2.1 | 2.14 | 1.23 | 1566 | 1.58854709 | DE |
52 | -0.275 | -17.1875 | 1.6 | 3.2 | 1.23 | 3452 | 2.08298034 | DE |
156 | -2.915 | -68.75 | 4.24 | 4.28 | 1.23 | 2490 | 2.2522336 | DE |
260 | -0.855 | -39.2201834862 | 2.18 | 9.34 | 1.11 | 7788 | 3.74868876 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740159000 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.27 | 601 |
1740072600 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 1 |
1739986200 | 1.325 | 0.01 | 0.76 | 1.325 | 1.325 | 1.325 | 130 |
1739899800 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.28 | 267 |
1739813400 | 1.315 | 0.01 | 1.15 | 1.33 | 1.33 | 1.27 | 1347 |
1739554200 | 1.3 | -0.02 | -1.14 | 1.27 | 1.31 | 1.27 | 450 |
1739467800 | 1.315 | -0.01 | -0.38 | 1.28 | 1.315 | 1.25 | 1237 |
1739381400 | 1.32 | 0.04 | 3.13 | 1.26 | 1.32 | 1.25 | 4572 |
1739295000 | 1.28 | -0.01 | -0.39 | 1.285 | 1.31 | 1.28 | 1251 |
1739208600 | 1.285 | -0.04 | -3.02 | 1.325 | 1.325 | 1.285 | 801 |
1738949400 | 1.325 | -0.03 | -2.21 | 1.355 | 1.355 | 1.29 | 440 |
1738863000 | 1.355 | 0.02 | 1.88 | 1.33 | 1.355 | 1.33 | 125 |
1738776600 | 1.33 | 0.01 | 0.76 | 1.32 | 1.33 | 1.29 | 42 |
1738690200 | 1.32 | 0.02 | 1.54 | 1.3 | 1.32 | 1.3 | 51 |
1738603800 | 1.3 | -0.03 | -2.26 | 1.33 | 1.33 | 1.2549999 | 2328 |
1738344600 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 210 |
1738258200 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 10 |
1738171800 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 210 |
1738085400 | 1.33 | 0.01 | 0.38 | 1.325 | 1.33 | 1.325 | 226 |
1737999000 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 101 |
1737739800 | 1.325 | 0 | 0.38 | 1.325 | 1.325 | 1.325 | 1 |
1737653400 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
1737567000 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
1737480600 | 1.32 | 0 | 0.00 | 1.32 | 1.325 | 1.29 | 70 |
1737394200 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 1 |
1737135000 | 1.32 | -0.01 | -0.75 | 1.33 | 1.33 | 1.285 | 310 |
1737048600 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.325 | 81 |
1736962200 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.28 | 477 |
1736875800 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.3 | 144 |
1736789400 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 477 |
1736530200 | 1.33 | -0.02 | -1.48 | 1.35 | 1.365 | 1.32 | 531 |
1736443800 | 1.35 | 0 | 0.00 | 1.35 | 1.365 | 1.35 | 192 |
1736357400 | 1.35 | 0.03 | 2.27 | 1.32 | 1.35 | 1.29 | 209 |
1736271000 | 1.32 | 0.02 | 1.54 | 1.3 | 1.32 | 1.3 | 51 |
1736184600 | 1.3 | 0.03 | 1.96 | 1.275 | 1.3 | 1.2649999 | 347 |
1735925400 | 1.275 | -0.08 | -5.56 | 1.36 | 1.37 | 1.275 | 1392 |
1735839000 | 1.35 | 0.03 | 2.27 | 1.33 | 1.35 | 1.33 | 952 |
1735666200 | 1.32 | -0.03 | -2.22 | 1.35 | 1.35 | 1.32 | 130 |
1735579800 | 1.35 | 0.02 | 1.50 | 1.33 | 1.35 | 1.33 | 173 |
1735320600 | 1.33 | 0.01 | 0.38 | 1.335 | 1.335 | 1.3 | 120 |
1735061400 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 0 |
1734975000 | 1.325 | 0.04 | 3.52 | 1.25 | 1.325 | 1.24 | 4647 |
1734715800 | 1.28 | 0.01 | 0.39 | 1.275 | 1.28 | 1.25 | 147 |
1734629400 | 1.275 | 0.01 | 1.19 | 1.24 | 1.275 | 1.24 | 789 |
1734543000 | 1.26 | -0.13 | -9.03 | 1.36 | 1.36 | 1.26 | 2515 |
1734456600 | 1.385 | 0.12 | 9.06 | 1.27 | 1.385 | 1.27 | 1200 |
1734370200 | 1.27 | -0.02 | -1.55 | 1.29 | 1.29 | 1.27 | 1275 |
1734111000 | 1.29 | -0.11 | -7.86 | 1.4 | 1.4 | 1.29 | 2744 |
1734024600 | 1.4 | 0 | 0.00 | 1.4 | 1.42 | 1.4 | 2801 |
1733938200 | 1.4 | 0.05 | 4.09 | 1.42 | 1.435 | 1.4 | 1161 |
1733851800 | 1.345 | 0 | 0.00 | 1.345 | 1.345 | 1.345 | 0 |
1733765400 | 1.345 | 0 | 0.00 | 1.345 | 1.345 | 1.345 | 1 |
1733506200 | 1.345 | 0.03 | 2.67 | 1.31 | 1.345 | 1.31 | 829 |
1733419800 | 1.31 | 0.04 | 2.75 | 1.275 | 1.31 | 1.275 | 211 |
1733333400 | 1.275 | -0.07 | -5.20 | 1.345 | 1.345 | 1.26 | 3600 |
1733247000 | 1.345 | -0.04 | -2.89 | 1.385 | 1.385 | 1.23 | 12083 |
1733160600 | 1.385 | -0.06 | -4.15 | 1.445 | 1.445 | 1.35 | 3833 |
1732901400 | 1.445 | 0 | 0.00 | 1.445 | 1.445 | 1.415 | 1453 |
1732815000 | 1.445 | -0.14 | -8.83 | 1.56 | 1.56 | 1.36 | 11328 |
1732728600 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 0 |
1732642200 | 1.585 | 0 | 0.32 | 1.595 | 1.595 | 1.54 | 3985 |
1732555800 | 1.58 | 0.14 | 9.34 | 1.44 | 1.58 | 1.43 | 4592 |
1732296600 | 1.445 | -0.07 | -4.30 | 1.51 | 1.5149999 | 1.43 | 3072 |
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