Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.03 | -1.80722891566 | 1.66 | 1.77 | 1.521 | 4252 | 1.72670243 | DE |
4 | 0.1452 | 9.77909482759 | 1.4848 | 2.39 | 1.224 | 4611 | 1.68058186 | DE |
12 | -0.1898 | -10.4297175514 | 1.8198 | 2.39 | 1.224 | 2573 | 1.70753538 | DE |
26 | 1.6048 | 6368.25396825 | 0.0252 | 2.68 | 0.0234 | 3245 | 0.92127495 | DE |
52 | 1.594 | 4427.77777778 | 0.036 | 2.68 | 0.022 | 134620 | 0.04241145 | DE |
156 | 1.5335 | 1589.11917098 | 0.0965 | 2.68 | 0.0185 | 187081 | 0.06481262 | DE |
260 | 1.5335 | 1589.11917098 | 0.0965 | 2.68 | 0.0185 | 187081 | 0.06481262 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740418200 | 1.7498 | 0.11 | 6.70 | 1.6414 | 1.76 | 1.6414 | 11115 |
1740159000 | 1.6399999 | -0.05 | -2.96 | 1.6898 | 1.69 | 1.521 | 1363 |
1740072600 | 1.69 | -0.08 | -4.52 | 1.77 | 1.77 | 1.6 | 2322 |
1739986200 | 1.77 | 0.07 | 4.12 | 1.7002 | 1.77 | 1.7002 | 1702 |
1739899800 | 1.7 | 0.04 | 2.41 | 1.66 | 1.7 | 1.6 | 4757 |
1739813400 | 1.66 | 0.07 | 4.40 | 1.59 | 1.69 | 1.55 | 3756 |
1739554200 | 1.59 | -0.01 | -0.44 | 1.5898 | 1.59 | 1.5302 | 219 |
1739467800 | 1.597 | -0.05 | -2.92 | 1.6348 | 1.635 | 1.597 | 339 |
1739381400 | 1.645 | 0 | 0.00 | 1.645 | 1.645 | 1.645 | 0 |
1739295000 | 1.645 | -0.01 | -0.30 | 1.65 | 1.65 | 1.55 | 1899 |
1739208600 | 1.65 | -0.04 | -2.37 | 1.6898 | 1.6898 | 1.58 | 8021 |
1738949400 | 1.69 | -0.06 | -3.37 | 1.66 | 1.745 | 1.652 | 5337 |
1738863000 | 1.749 | -0.05 | -2.83 | 1.69 | 1.95 | 1.62 | 13451 |
1738776600 | 1.8 | 0.4 | 28.57 | 2 | 2.39 | 1.8 | 22761 |
1738690200 | 1.4 | 0.15 | 12.00 | 1.2488 | 1.4 | 1.248 | 4544 |
1738603800 | 1.25 | -0.04 | -3.43 | 1.2944 | 1.3 | 1.225 | 1714 |
1738344600 | 1.2944 | -0.01 | -0.43 | 1.2948 | 1.2948 | 1.294 | 251 |
1738258200 | 1.3 | 0 | 0.00 | 1.224 | 1.3 | 1.224 | 682 |
1738171800 | 1.3 | -0.09 | -6.47 | 1.36 | 1.36 | 1.25 | 3794 |
1738085400 | 1.3899999 | -0.1 | -6.71 | 1.4847999 | 1.485 | 1.37 | 989 |
1737999000 | 1.49 | -0.08 | -4.79 | 1.56 | 1.56 | 1.49 | 4966 |
1737739800 | 1.565 | -0.03 | -1.58 | 1.5898 | 1.5898 | 1.565 | 958 |
1737653400 | 1.5902 | -0.02 | -1.23 | 1.61 | 1.6197999 | 1.59 | 2330 |
1737567000 | 1.61 | -0.03 | -1.85 | 1.6696 | 1.6698 | 1.61 | 4530 |
1737480600 | 1.6404 | 0 | 0.00 | 1.6404 | 1.6404 | 1.6404 | 0 |
1737394200 | 1.6404 | -0.03 | -1.77 | 1.6299999 | 1.6698 | 1.6299999 | 801 |
1737135000 | 1.67 | -0.03 | -1.76 | 1.6798 | 1.6898 | 1.6402 | 107 |
1737048600 | 1.7 | -0.08 | -4.38 | 1.7598 | 1.78 | 1.7 | 5274 |
1736962200 | 1.7778 | -0.07 | -3.88 | 1.75 | 1.7998 | 1.74 | 2613 |
1736875800 | 1.8496 | 0 | 0.00 | 1.8496 | 1.8496 | 1.8496 | 1 |
1736789400 | 1.8496 | -0 | -0.01 | 1.8498 | 1.8498 | 1.8496 | 1351 |
1736530200 | 1.8498 | 0.05 | 2.76 | 1.81 | 1.85 | 1.742 | 2868 |
1736443800 | 1.8002 | -0.05 | -2.69 | 1.8496 | 1.8498 | 1.8002 | 606 |
1736357400 | 1.85 | 0 | 0.00 | 1.8098 | 1.85 | 1.8098 | 1301 |
1736271000 | 1.85 | 0.02 | 1.09 | 1.8298 | 1.85 | 1.8294 | 1101 |
1736184600 | 1.83 | 0 | 0.00 | 1.8298 | 1.83 | 1.7998 | 2101 |
1735925400 | 1.83 | 0.05 | 2.82 | 1.7798 | 1.83 | 1.7798 | 2457 |
1735839000 | 1.7798 | 0.03 | 1.73 | 1.7496 | 1.8 | 1.7402 | 5284 |
1735666200 | 1.7496 | 0.08 | 4.78 | 1.6 | 1.75 | 1.6 | 1183 |
1735579800 | 1.6698 | -0.01 | -0.55 | 1.6788 | 1.68 | 1.56 | 367 |
1735320600 | 1.679 | -0 | -0.05 | 1.59 | 1.679 | 1.59 | 1238 |
1735061400 | 1.6798 | -0 | -0.01 | 1.6798 | 1.6798 | 1.6798 | 96 |
1734975000 | 1.68 | -0.04 | -2.31 | 1.72 | 1.72 | 1.6 | 1651 |
1734715800 | 1.7198 | -0.06 | -3.37 | 1.7798 | 1.7798 | 1.6302 | 936 |
1734629400 | 1.7798 | -0.01 | -0.55 | 1.7892 | 1.7892 | 1.7 | 203 |
1734543000 | 1.7896 | -0 | -0.01 | 1.7898 | 1.7898 | 1.71 | 1734 |
1734456600 | 1.7898 | -0.03 | -1.67 | 1.8202 | 1.8202 | 1.7402 | 1628 |
1734370200 | 1.8202 | -0.08 | -4.19 | 1.8998 | 1.8998 | 1.8202 | 3 |
1734111000 | 1.8998 | -0.1 | -5.01 | 1.86 | 1.8998 | 1.82 | 894 |
1734024600 | 2 | 0 | 0.01 | 1.9798 | 2 | 1.9798 | 202 |
1733938200 | 1.9998 | 0.1 | 5.36 | 1.9 | 2.02 | 1.9 | 3446 |
1733851800 | 1.898 | 0.02 | 0.96 | 1.89 | 1.9 | 1.87 | 206 |
1733765400 | 1.88 | 0 | 0.03 | 1.88 | 1.88 | 1.88 | 46 |
1733506200 | 1.8794 | 0 | 0.04 | 1.8786 | 1.88 | 1.8202 | 504 |
1733419800 | 1.8786 | -0 | -0.06 | 1.8792 | 1.8792 | 1.8202 | 70 |
1733333400 | 1.8798 | 0.04 | 2.16 | 1.8398 | 1.8798 | 1.8398 | 299 |
1733247000 | 1.84 | 0.02 | 1.11 | 1.8198 | 1.84 | 1.78 | 250 |
1733160600 | 1.8198 | 0.02 | 1.10 | 1.7998 | 1.86 | 1.7602 | 1697 |
1732901400 | 1.8 | 0.06 | 3.46 | 1.76 | 1.8 | 1.76 | 1416 |
1732815000 | 1.7398 | 0 | 0.22 | 1.736 | 1.7398 | 1.69 | 439 |
1732728600 | 1.736 | 0 | 0.00 | 1.736 | 1.736 | 1.7 | 298 |
1732642200 | 1.736 | -0.05 | -3.01 | 1.7898 | 1.7898 | 1.7 | 814 |
1732555800 | 1.7898 | 0.04 | 2.29 | 1.7498 | 1.7898 | 1.7498 | 370 |
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