Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.038 | -1.14734299517 | 3.312 | 3.352 | 3.266 | 914008 | 3.30622631 | DE |
4 | -0.232 | -6.61722760981 | 3.506 | 3.616 | 3.266 | 1131824 | 3.44401942 | DE |
12 | -0.208 | -5.97357840322 | 3.482 | 3.68 | 3.266 | 837854 | 3.481322 | DE |
26 | -0.412 | -11.1774281063 | 3.686 | 3.826 | 3.266 | 651877 | 3.53412169 | DE |
52 | -0.38 | -10.3995621237 | 3.654 | 4.466 | 3.266 | 619509 | 3.71576142 | DE |
156 | 0.102 | 3.21563682219 | 3.172 | 4.466 | 2.804 | 803721 | 3.58613547 | DE |
260 | 0.344 | 11.7406143345 | 2.93 | 4.466 | 1.851 | 863328 | 3.18761917 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740677400 | 3.274 | -0.05 | -1.56 | 3.3 | 3.318 | 3.27 | 1368476 |
1740591000 | 3.326 | -0 | -0.12 | 3.33 | 3.344 | 3.312 | 820716 |
1740504600 | 3.33 | 0.04 | 1.22 | 3.31 | 3.352 | 3.31 | 977226 |
1740418200 | 3.29 | 0.01 | 0.24 | 3.294 | 3.318 | 3.266 | 944290 |
1740159000 | 3.282 | -0.03 | -0.85 | 3.322 | 3.346 | 3.282 | 1108432 |
1740072600 | 3.31 | -0 | -0.12 | 3.312 | 3.334 | 3.306 | 719377 |
1739986200 | 3.314 | -0.04 | -1.13 | 3.35 | 3.368 | 3.312 | 1400654 |
1739899800 | 3.352 | -0.01 | -0.24 | 3.36 | 3.366 | 3.336 | 736935 |
1739813400 | 3.36 | -0.06 | -1.64 | 3.428 | 3.436 | 3.36 | 1423732 |
1739554200 | 3.416 | -0.14 | -3.83 | 3.55 | 3.55 | 3.358 | 4106189 |
1739467800 | 3.552 | 0.04 | 1.20 | 3.504 | 3.574 | 3.504 | 783349 |
1739381400 | 3.51 | -0.03 | -0.74 | 3.526 | 3.56 | 3.498 | 514505 |
1739295000 | 3.536 | -0.04 | -1.01 | 3.596 | 3.596 | 3.532 | 650594 |
1739208600 | 3.572 | 0.01 | 0.28 | 3.568 | 3.616 | 3.568 | 722385 |
1738949400 | 3.562 | -0.02 | -0.50 | 3.578 | 3.58 | 3.546 | 4863453 |
1738863000 | 3.58 | 0.06 | 1.70 | 3.51 | 3.608 | 3.51 | 794572 |
1738776600 | 3.52 | -0.01 | -0.28 | 3.53 | 3.558 | 3.502 | 541898 |
1738690200 | 3.53 | 0.02 | 0.46 | 3.512 | 3.53 | 3.498 | 392368 |
1738603800 | 3.514 | -0.02 | -0.45 | 3.502 | 3.522 | 3.48 | 424767 |
1738344600 | 3.53 | 0.01 | 0.34 | 3.522 | 3.538 | 3.514 | 367847 |
1738258200 | 3.518 | 0.02 | 0.46 | 3.506 | 3.528 | 3.498 | 343193 |
1738171800 | 3.502 | -0 | -0.06 | 3.504 | 3.512 | 3.484 | 220644 |
1738085400 | 3.504 | 0 | 0.11 | 3.508 | 3.508 | 3.488 | 163322 |
1737999000 | 3.5 | -0 | -0.11 | 3.48 | 3.514 | 3.48 | 369093 |
1737739800 | 3.504 | 0.02 | 0.63 | 3.49 | 3.51 | 3.476 | 362645 |
1737653400 | 3.482 | 0.01 | 0.23 | 3.454 | 3.514 | 3.454 | 432576 |
1737567000 | 3.474 | 0 | 0.00 | 3.474 | 3.474 | 3.474 | 0 |
1737480600 | 3.474 | -0.01 | -0.29 | 3.474 | 3.48 | 3.45 | 503695 |
1737394200 | 3.484 | -0.03 | -0.74 | 3.51 | 3.522 | 3.476 | 695337 |
1737135000 | 3.51 | -0 | -0.11 | 3.5 | 3.536 | 3.5 | 338761 |
1737048600 | 3.514 | 0.02 | 0.46 | 3.51 | 3.528 | 3.496 | 408217 |
1736962200 | 3.498 | 0.01 | 0.40 | 3.494 | 3.52 | 3.48 | 405891 |
1736875800 | 3.484 | 0.02 | 0.58 | 3.49 | 3.508 | 3.468 | 266020 |
1736789400 | 3.464 | 0.02 | 0.52 | 3.44 | 3.474 | 3.422 | 507554 |
1736530200 | 3.446 | -0.2 | -5.38 | 3.498 | 3.516 | 3.446 | 1040175 |
1736443800 | 3.642 | 0.03 | 0.89 | 3.592 | 3.656 | 3.586 | 1038563 |
1736357400 | 3.61 | -0.02 | -0.61 | 3.64 | 3.64 | 3.56 | 783989 |
1736271000 | 3.632 | -0.01 | -0.22 | 3.656 | 3.656 | 3.63 | 594905 |
1736184600 | 3.64 | -0.02 | -0.44 | 3.68 | 3.68 | 3.622 | 826198 |
1735925400 | 3.656 | -0.01 | -0.22 | 3.664 | 3.68 | 3.634 | 1008920 |
1735839000 | 3.664 | 0.07 | 2.06 | 3.6 | 3.664 | 3.58 | 875825 |
1735666200 | 3.59 | 0.03 | 0.90 | 3.564 | 3.594 | 3.556 | 176706 |
1735579800 | 3.558 | -0.02 | -0.61 | 3.558 | 3.572 | 3.55 | 517965 |
1735320600 | 3.58 | 0.03 | 0.73 | 3.55 | 3.588 | 3.546 | 1101532 |
1735061400 | 3.554 | 0.01 | 0.40 | 3.558 | 3.558 | 3.504 | 384559 |
1734975000 | 3.54 | 0.06 | 1.72 | 3.48 | 3.566 | 3.474 | 1081306 |
1734715800 | 3.48 | 0.08 | 2.23 | 3.43 | 3.496 | 3.406 | 5320625 |
1734629400 | 3.404 | -0.02 | -0.47 | 3.426 | 3.43 | 3.394 | 428474 |
1734543000 | 3.42 | -0 | -0.06 | 3.42 | 3.43 | 3.392 | 598563 |
1734456600 | 3.422 | -0.03 | -0.98 | 3.452 | 3.46 | 3.42 | 783954 |
1734370200 | 3.456 | 0 | 0.12 | 3.444 | 3.462 | 3.436 | 376276 |
1734111000 | 3.452 | -0 | -0.06 | 3.444 | 3.482 | 3.436 | 456414 |
1734024600 | 3.454 | 0 | 0.12 | 3.444 | 3.456 | 3.428 | 398139 |
1733938200 | 3.45 | 0.04 | 1.05 | 3.416 | 3.458 | 3.414 | 379649 |
1733851800 | 3.414 | -0.03 | -0.76 | 3.43 | 3.438 | 3.412 | 541031 |
1733765400 | 3.44 | 0.02 | 0.53 | 3.43 | 3.452 | 3.416 | 349452 |
1733506200 | 3.422 | -0.06 | -1.78 | 3.484 | 3.494 | 3.42 | 333774 |
1733419800 | 3.484 | 0 | 0.00 | 3.482 | 3.522 | 3.482 | 585925 |
1733333400 | 3.484 | 0.04 | 1.10 | 3.452 | 3.498 | 3.432 | 876802 |
1733247000 | 3.446 | 0.04 | 1.29 | 3.42 | 3.454 | 3.394 | 547535 |
1733160600 | 3.402 | -0.03 | -0.82 | 3.43 | 3.444 | 3.4 | 680099 |
1732901400 | 3.43 | -0.03 | -0.87 | 3.458 | 3.458 | 3.416 | 869811 |
1732815000 | 3.46 | -0.01 | -0.17 | 3.482 | 3.482 | 3.448 | 296753 |
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