Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.04 | 1.53846153846 | 2.6 | 2.762 | 2.39 | 279770 | 2.6299103 | CS |
4 | -0.07 | -2.58302583026 | 2.71 | 2.85 | 2.39 | 191691 | 2.67616038 | CS |
12 | -0.715 | -21.3114754098 | 3.355 | 3.43 | 2.39 | 154058 | 2.80039124 | CS |
26 | -0.73 | -21.6617210682 | 3.37 | 3.98 | 2.39 | 123668 | 3.03194546 | CS |
52 | -0.44 | -14.2857142857 | 3.08 | 4.95 | 2.25 | 323669 | 3.34858259 | CS |
156 | -1.82 | -40.8071748879 | 4.46 | 5.14 | 1.68 | 252372 | 3.23518903 | CS |
260 | -5.86 | -68.9411764706 | 8.5 | 14.89 | 1.68 | 432005 | 6.00672486 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739921700 | 2.64 | -0.1 | -3.65 | 2.71 | 2.73 | 2.63 | 141982 |
1739576100 | 2.74 | 0.06 | 2.24 | 2.71 | 2.762 | 2.56 | 337243 |
1739489700 | 2.68 | 0.26 | 10.74 | 2.45 | 2.715 | 2.41 | 375281 |
1739403300 | 2.42 | -0.12 | -4.72 | 2.5111 | 2.52 | 2.39 | 161426 |
1739316900 | 2.54 | -0.07 | -2.68 | 2.6 | 2.6 | 2.5 | 245130 |
1739230500 | 2.61 | -0.08 | -2.97 | 2.68 | 2.68 | 2.6 | 181360 |
1738971300 | 2.69 | 0 | 0.00 | 2.715 | 2.74 | 2.6001 | 163589 |
1738884900 | 2.69 | -0.01 | -0.37 | 2.74 | 2.77 | 2.68 | 133668 |
1738798500 | 2.7 | -0.03 | -1.10 | 2.79 | 2.81 | 2.69 | 262469 |
1738712100 | 2.73 | 0.03 | 1.11 | 2.82 | 2.85 | 2.7 | 159720 |
1738625700 | 2.7 | -0.05 | -1.82 | 2.64 | 2.75 | 2.63 | 173845 |
1738366500 | 2.75 | 0.05 | 1.85 | 2.75 | 2.804 | 2.73 | 538458 |
1738280100 | 2.7 | 0.08 | 3.05 | 2.63 | 2.71 | 2.6 | 100022 |
1738193700 | 2.62 | -0.02 | -0.76 | 2.67 | 2.685 | 2.6 | 89101 |
1738107300 | 2.64 | -0.02 | -0.75 | 2.66 | 2.73 | 2.61 | 75451 |
1738020900 | 2.66 | -0.07 | -2.56 | 2.73 | 2.8 | 2.65 | 81849 |
1737761700 | 2.73 | 0.02 | 0.74 | 2.72 | 2.84 | 2.7 | 132589 |
1737675300 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
1737588900 | 2.71 | 0.06 | 2.26 | 2.7 | 2.74 | 2.64 | 111209 |
1737502500 | 2.65 | -0.03 | -1.12 | 2.71 | 2.73 | 2.62 | 128026 |
1737156900 | 2.68 | 0.04 | 1.52 | 2.65 | 2.7147 | 2.65 | 74509 |
1737070500 | 2.64 | -0.04 | -1.49 | 2.68 | 2.74 | 2.56 | 224004 |
1736984100 | 2.68 | 0.07 | 2.68 | 2.69 | 2.7904 | 2.62 | 114796 |
1736897700 | 2.61 | 0 | 0.00 | 2.64 | 2.83 | 2.6 | 174542 |
1736811300 | 2.61 | -0.11 | -4.04 | 2.67 | 2.72 | 2.6 | 178634 |
1736552100 | 2.72 | -0.08 | -2.86 | 2.8201 | 2.85 | 2.66 | 71147 |
1736379300 | 2.8 | -0.13 | -4.44 | 2.915 | 2.9190999 | 2.75 | 68903 |
1736292900 | 2.93 | -0.05 | -1.68 | 3.0626 | 3.0626 | 2.91 | 103891 |
1736206500 | 2.98 | 0 | 0.00 | 3 | 3.094 | 2.9599 | 124403 |
1735947300 | 2.98 | 0.13 | 4.56 | 2.92 | 2.99 | 2.87 | 147916 |
1735860900 | 2.85 | 0.15 | 5.56 | 2.74 | 2.94 | 2.74 | 134972 |
1735688100 | 2.7 | 0.03 | 1.12 | 2.71 | 2.9118 | 2.64 | 96921 |
1735601700 | 2.67 | -0.06 | -2.20 | 2.71 | 2.73 | 2.63 | 85737 |
1735342500 | 2.73 | 0.02 | 0.92 | 2.855 | 2.9 | 2.73 | 489325 |
1735256100 | 2.705 | 0.02 | 0.93 | 2.67 | 2.7599999 | 2.6 | 36527 |
1735077840 | 2.68 | 0.01 | 0.19 | 2.68 | 3.0699 | 2.6259 | 37842 |
1734996900 | 2.675 | -0.01 | -0.19 | 2.66 | 2.75 | 2.65 | 102644 |
1734737700 | 2.68 | -0.02 | -0.74 | 2.7153 | 2.7718 | 2.63 | 233765 |
1734651300 | 2.7 | -0.07 | -2.53 | 2.7615 | 2.7899 | 2.62 | 263195 |
1734564900 | 2.77 | -0.17 | -5.78 | 2.92 | 2.93 | 2.71 | 147126 |
1734478500 | 2.94 | 0.02 | 0.68 | 2.93 | 2.99 | 2.87 | 74638 |
1734392100 | 2.92 | -0.03 | -1.02 | 2.9626 | 3.0155 | 2.9 | 79890 |
1734132900 | 2.95 | -0.04 | -1.34 | 2.95 | 3 | 2.91 | 86279 |
1734046500 | 2.99 | -0.13 | -4.17 | 3.08 | 3.114 | 2.94 | 141629 |
1733960100 | 3.12 | -0.02 | -0.64 | 3.18 | 3.204 | 3.056 | 117337 |
1733873700 | 3.14 | 0 | 0.00 | 3.2089 | 3.2089 | 3.1078 | 57739 |
1733787300 | 3.14 | -0.01 | -0.32 | 3.18 | 3.2 | 3.12 | 214973 |
1733528100 | 3.15 | -0.03 | -0.94 | 3.18 | 3.2 | 3.12 | 158054 |
1733441700 | 3.18 | -0.02 | -0.63 | 3.25 | 3.25 | 3.14 | 176627 |
1733355300 | 3.2 | 0.01 | 0.16 | 3.185 | 3.22 | 3.1 | 276992 |
1733268900 | 3.195 | -0.02 | -0.47 | 3.2332 | 3.2332 | 3.17 | 48262 |
1733182500 | 3.21 | -0.19 | -5.59 | 3.41 | 3.41 | 3.16 | 187460 |
1732917840 | 3.4 | 0.04 | 1.19 | 3.4 | 3.41 | 3.345 | 44107 |
1732750500 | 3.36 | -0.04 | -1.18 | 3.4226 | 3.4239 | 3.35 | 59519 |
1732664100 | 3.4 | -0.01 | -0.29 | 3.355 | 3.43 | 3.29 | 80308 |
1732577700 | 3.41 | 0.03 | 0.89 | 3.405 | 3.48 | 3.38 | 115857 |
1732318500 | 3.38 | 0.09 | 2.74 | 3.25 | 3.4 | 3.21 | 60132 |
1732232100 | 3.29 | 0.05 | 1.54 | 3.23 | 3.3525 | 3.16 | 66405 |
1732145700 | 3.24 | -0.03 | -0.92 | 3.31 | 3.41 | 3.22 | 56150 |
1732059300 | 3.27 | 0.14 | 4.31 | 3.1485 | 3.33 | 3.1184 | 97454 |
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