Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.24 | 9.95850622407 | 2.41 | 2.8497 | 2.34 | 67779 | 2.64816012 | CS |
4 | -0.6234 | -19.0444186473 | 3.2734 | 3.3895 | 2.31 | 53179 | 2.7871333 | CS |
12 | -0.3 | -10.1694915254 | 2.95 | 5.82 | 2.31 | 229033 | 3.82491888 | CS |
26 | -4.85 | -64.6666666667 | 7.5 | 9 | 2.31 | 157636 | 3.9659496 | CS |
52 | -4.85 | -64.6666666667 | 7.5 | 9 | 2.31 | 157636 | 3.9659496 | CS |
156 | -4.85 | -64.6666666667 | 7.5 | 9 | 2.31 | 157636 | 3.9659496 | CS |
260 | -4.85 | -64.6666666667 | 7.5 | 9 | 2.31 | 157636 | 3.9659496 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735688100 | 2.65 | 0 | 0.00 | 2.66 | 2.83 | 2.55 | 72540 |
1735601700 | 2.65 | 0.03 | 1.15 | 2.63 | 2.7799999 | 2.62 | 63422 |
1735342500 | 2.62 | -0.08 | -2.96 | 2.8381 | 2.8381 | 2.4949 | 21254 |
1735256100 | 2.7 | 0.15 | 5.88 | 2.7 | 2.8497 | 2.5 | 125218 |
1735077840 | 2.55 | 0.1 | 4.08 | 2.41 | 2.6 | 2.34 | 61221 |
1734996900 | 2.45 | 0.12 | 5.15 | 2.4 | 2.58 | 2.35 | 105026 |
1734737700 | 2.33 | -0.07 | -2.92 | 2.5899 | 2.5899 | 2.31 | 50121 |
1734651300 | 2.4 | -0.14 | -5.51 | 2.612 | 2.612 | 2.3205 | 34749 |
1734564900 | 2.54 | -0.22 | -7.97 | 2.77 | 2.8986 | 2.4601 | 42087 |
1734478500 | 2.7599999 | -0.19 | -6.44 | 3.0679 | 3.0679 | 2.69 | 62860 |
1734392100 | 2.95 | -0.18 | -5.75 | 2.981 | 3.0863 | 2.93 | 59208 |
1734132900 | 3.13 | 0.18 | 6.10 | 3.02 | 3.25 | 2.96 | 48401 |
1734046500 | 2.95 | -0.04 | -1.34 | 3.06 | 3.071 | 2.8893 | 28415 |
1733960100 | 2.99 | 0.04 | 1.36 | 3.0223 | 3.07 | 2.9 | 38000 |
1733873700 | 2.95 | -0.14 | -4.53 | 3.08 | 3.1585 | 2.94 | 47615 |
1733787300 | 3.09 | -0.04 | -1.28 | 3.12 | 3.22 | 3.0099999 | 59579 |
1733528100 | 3.13 | 0.07 | 2.29 | 3.0639 | 3.1759 | 3.0276 | 24399 |
1733441700 | 3.06 | -0.14 | -4.38 | 3.2094 | 3.2094 | 3.0167 | 23339 |
1733355300 | 3.2 | 0.09 | 2.77 | 3.05 | 3.3895 | 2.99 | 54938 |
1733268900 | 3.1136 | -0.1 | -3.00 | 3.2734 | 3.38 | 3.1 | 60546 |
1733182500 | 3.21 | 0.1 | 3.22 | 3.18 | 3.2799999 | 3.07 | 69676 |
1732917840 | 3.11 | 0.07 | 2.30 | 3.11 | 3.31 | 2.98 | 131377 |
1732750500 | 3.04 | 0.04 | 1.33 | 3.0041 | 3.34 | 3.0009 | 66028 |
1732664100 | 3 | -0.3 | -9.09 | 3.33 | 3.48 | 2.95 | 133833 |
1732577700 | 3.3 | 0.3 | 10.00 | 3.0324 | 3.4994 | 3.0068 | 89174 |
1732318500 | 3 | 0.07 | 2.39 | 2.95 | 3.22 | 2.95 | 40697 |
1732232100 | 2.93 | -0.05 | -1.68 | 3.1006 | 3.1006 | 2.89 | 23431 |
1732145700 | 2.98 | -0.09 | -2.93 | 3.0923 | 3.1294 | 2.93 | 29033 |
1732059300 | 3.07 | 0.07 | 2.33 | 3 | 3.12 | 2.92 | 26559 |
1731972900 | 3 | -0.18 | -5.66 | 3.12 | 3.36 | 2.95 | 51423 |
1731713700 | 3.18 | -0.01 | -0.31 | 3.2 | 3.31 | 3.04 | 46752 |
1731627300 | 3.19 | -0.22 | -6.45 | 3.25 | 3.49 | 3.15 | 16521 |
1731540900 | 3.41 | -0.17 | -4.75 | 3.43 | 3.57 | 3.3 | 32365 |
1731454500 | 3.58 | 0.32 | 9.82 | 3.27 | 3.685 | 3.0812 | 122110 |
1731368100 | 3.2599999 | 0.01 | 0.31 | 3.205 | 3.47 | 3.02 | 76121 |
1731108900 | 3.25 | 0.02 | 0.62 | 3.35 | 3.47 | 3.1109 | 86224 |
1731022500 | 3.23 | 0.18 | 5.90 | 3.0299999 | 3.4 | 2.97 | 100516 |
1730936100 | 3.05 | 0.02 | 0.66 | 2.92 | 3.25 | 2.89 | 49615 |
1730849700 | 3.0299999 | 0.1 | 3.41 | 3.04 | 3.06 | 2.8501 | 46044 |
1730763300 | 2.93 | -0.08 | -2.66 | 3.1 | 3.18 | 2.87 | 124114 |
1730500500 | 3.0099999 | -0.08 | -2.59 | 3.07 | 3.24 | 2.95 | 57843 |
1730414100 | 3.09 | -0.27 | -8.04 | 3.5 | 3.5 | 3.0099999 | 82446 |
1730327700 | 3.36 | -0.11 | -3.17 | 3.2771 | 3.47 | 3.2771 | 41451 |
1730241300 | 3.47 | 0.11 | 3.27 | 3.4 | 3.5392 | 3.2101 | 77283 |
1730154900 | 3.36 | -0.24 | -6.67 | 3.59 | 3.61 | 3.22 | 81622 |
1729895700 | 3.6 | 0.34 | 10.43 | 3.38 | 3.7 | 3.18 | 117678 |
1729809300 | 3.2599999 | -0.16 | -4.68 | 3.35 | 3.528 | 3.14 | 146722 |
1729722900 | 3.42 | -0.3 | -8.06 | 3.61 | 3.8 | 3.33 | 231650 |
1729636500 | 3.72 | -0.54 | -12.68 | 4.085 | 4.085 | 3.55 | 463727 |
1729550100 | 4.26 | 0.21 | 5.19 | 4.78 | 5.2 | 3.86 | 2806969 |
1729290900 | 4.05 | 1.21 | 42.61 | 3.32 | 4.26 | 3.0438 | 3430744 |
1729204500 | 2.84 | -1.26 | -30.73 | 3.5 | 3.59 | 2.8209 | 357179 |
1729118100 | 4.1 | 0.97 | 30.99 | 5.7699999 | 5.82 | 3.1133 | 2942230 |
1729031700 | 3.13 | -0.04 | -1.26 | 3.2 | 3.21 | 3.06 | 7694 |
1728945300 | 3.17 | 0.03 | 0.96 | 3.1 | 3.24 | 3.08 | 4421 |
1728686100 | 3.14 | -0.01 | -0.46 | 3.2749 | 3.3 | 3.08 | 22686 |
1728599700 | 3.1546 | -0.11 | -3.30 | 3.2599999 | 3.33 | 3.0701 | 10921 |
1728513300 | 3.2624 | 0.13 | 4.14 | 3.13 | 3.39 | 3.0358 | 19287 |
1728426900 | 3.1326 | 0.12 | 3.85 | 2.95 | 3.2415 | 2.95 | 9370 |
1728340500 | 3.0166 | 0.07 | 2.26 | 2.98 | 3.0799 | 2.88 | 18501 |
1728081300 | 2.95 | 0.09 | 3.15 | 2.85 | 3.1799 | 2.74 | 16495 |
1727994900 | 2.86 | -0.18 | -5.99 | 2.9055 | 2.99 | 2.8 | 13817 |
1727908500 | 3.0421999 | -0.12 | -3.72 | 3.09 | 3.17 | 2.9264 | 11458 |
1727822100 | 3.1599 | 0.12 | 3.94 | 3.04 | 3.19 | 2.91 | 13654 |
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