Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.52 | -14.4444444444 | 3.6 | 3.6 | 2.87 | 1244126 | 3.17081131 | CS |
4 | -1.06 | -25.6038647343 | 4.14 | 4.31 | 2.87 | 1357336 | 3.7553327 | CS |
12 | -2.1 | -40.5405405405 | 5.18 | 5.66 | 2.87 | 1419077 | 4.57923421 | CS |
26 | -2.6 | -45.7746478873 | 5.68 | 7.85 | 2.87 | 1357876 | 5.6944415 | CS |
52 | -2.03 | -39.7260273973 | 5.11 | 8.4 | 2.87 | 1816661 | 5.68855402 | CS |
156 | -3.83 | -55.4269175109 | 6.91 | 8.4 | 1.57 | 953278 | 5.02061596 | CS |
260 | -13.7835 | -81.7357013669 | 16.8635 | 38.01 | 1.57 | 701203 | 6.55416821 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 3.07 | 0.06 | 1.99 | 3.0299999 | 3.24 | 3 | 847861 |
1739489700 | 3.0099999 | 0.01 | 0.33 | 3.09 | 3.09 | 2.87 | 1358419 |
1739403300 | 3 | -0.11 | -3.54 | 3.05 | 3.115 | 2.91 | 1384700 |
1739316900 | 3.11 | -0.29 | -8.53 | 3.37 | 3.38 | 3.04 | 1344998 |
1739230500 | 3.4 | -0.04 | -1.16 | 3.44 | 3.55 | 3.37 | 932130 |
1738971300 | 3.44 | -0.13 | -3.64 | 3.6 | 3.6 | 3.425 | 1200381 |
1738884900 | 3.57 | -0.13 | -3.51 | 3.69 | 3.745 | 3.56 | 1108523 |
1738798500 | 3.7 | 0.01 | 0.27 | 3.69 | 3.81 | 3.66 | 987128 |
1738712100 | 3.69 | 0.17 | 4.83 | 3.5 | 3.71 | 3.435 | 1064176 |
1738625700 | 3.52 | -0.32 | -8.33 | 3.75 | 3.82 | 3.5 | 1145890 |
1738366500 | 3.84 | -0.2 | -4.95 | 4.01 | 4.045 | 3.81 | 1395395 |
1738280100 | 4.04 | -0.08 | -1.94 | 4.14 | 4.235 | 3.98 | 2524706 |
1738193700 | 4.12 | 0.02 | 0.49 | 4.1 | 4.18 | 3.975 | 1010829 |
1738107300 | 4.1 | 0.23 | 5.94 | 3.88 | 4.18 | 3.82 | 1762599 |
1738020900 | 3.87 | -0.26 | -6.30 | 4.15 | 4.2796 | 3.84 | 1807599 |
1737761700 | 4.13 | -0.02 | -0.48 | 4.21 | 4.3099999 | 4.1 | 1295846 |
1737675300 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
1737588900 | 4.15 | -0.02 | -0.48 | 4.17 | 4.3 | 4.09 | 1210477 |
1737502500 | 4.17 | -0.03 | -0.71 | 4.21 | 4.28 | 4.105 | 1230089 |
1737156900 | 4.2 | 0.09 | 2.19 | 4.14 | 4.225 | 3.95 | 1668164 |
1737070500 | 4.11 | -0.13 | -3.07 | 4.24 | 4.38 | 4.025 | 4085736 |
1736984100 | 4.24 | -0.29 | -6.40 | 4.64 | 4.71 | 4.23 | 1682856 |
1736897700 | 4.53 | -0.41 | -8.30 | 4.96 | 4.985 | 4.505 | 2333129 |
1736811300 | 4.94 | 0.11 | 2.28 | 4.8099999 | 4.95 | 4.695 | 1259234 |
1736552100 | 4.83 | -0.01 | -0.21 | 4.8 | 4.86 | 4.53 | 1717726 |
1736379300 | 4.84 | -0.2 | -3.97 | 5.01 | 5.025 | 4.78 | 678096 |
1736292900 | 5.04 | -0.01 | -0.20 | 5.05 | 5.1482 | 4.92 | 807305 |
1736206500 | 5.05 | -0.36 | -6.65 | 5.41 | 5.41 | 5.03 | 736570 |
1735947300 | 5.41 | -0.09 | -1.64 | 5.54 | 5.66 | 5.39 | 1164193 |
1735860900 | 5.5 | 0.37 | 7.21 | 5.18 | 5.54 | 5.12 | 976379 |
1735688100 | 5.13 | 0 | 0.00 | 5.17 | 5.225 | 5.0018 | 1039359 |
1735601700 | 5.13 | -0.06 | -1.16 | 5.14 | 5.205 | 5.01 | 879321 |
1735342500 | 5.19 | -0.07 | -1.33 | 5.25 | 5.34 | 5.07 | 997877 |
1735256100 | 5.26 | 0.03 | 0.57 | 5.13 | 5.3 | 5.09 | 546025 |
1735077840 | 5.23 | -0.05 | -0.95 | 5.28 | 5.33 | 5.0199999 | 595916 |
1734996900 | 5.28 | 0.05 | 0.96 | 5.22 | 5.355 | 5 | 1212114 |
1734737700 | 5.23 | 0.01 | 0.19 | 5.09 | 5.315 | 5.05 | 3535196 |
1734651300 | 5.22 | 0.27 | 5.45 | 4.93 | 5.23 | 4.705 | 2579124 |
1734564900 | 4.95 | 0.07 | 1.43 | 4.88 | 5.035 | 4.6849999 | 2353113 |
1734478500 | 4.88 | -0.18 | -3.56 | 5.05 | 5.12 | 4.72 | 1834796 |
1734392100 | 5.0599999 | 0.62 | 13.96 | 5 | 5.3 | 4.82 | 3718082 |
1734132900 | 4.44 | -0.07 | -1.55 | 4.51 | 4.57 | 4.4 | 1324341 |
1734046500 | 4.51 | -0.37 | -7.58 | 4.85 | 4.89 | 4.5 | 1094542 |
1733960100 | 4.88 | 0.01 | 0.21 | 4.88 | 4.96 | 4.72 | 951881 |
1733873700 | 4.87 | -0.09 | -1.81 | 4.91 | 4.99 | 4.8 | 856749 |
1733787300 | 4.96 | -0.14 | -2.75 | 5.08 | 5.16 | 4.93 | 779874 |
1733528100 | 5.1 | 0.03 | 0.59 | 5.12 | 5.24 | 5.08 | 948275 |
1733441700 | 5.07 | -0.09 | -1.74 | 5.39 | 5.53 | 4.99 | 914934 |
1733355300 | 5.16 | 0.17 | 3.41 | 5.01 | 5.225 | 4.975 | 1087339 |
1733268900 | 4.99 | -0.28 | -5.31 | 5.25 | 5.43 | 4.83 | 1781663 |
1733182500 | 5.2699999 | -0.12 | -2.23 | 5.39 | 5.55 | 5.235 | 1073729 |
1732917840 | 5.39 | 0.05 | 0.94 | 5.32 | 5.47 | 5.3 | 757730 |
1732750500 | 5.34 | 0.05 | 0.95 | 5.28 | 5.5 | 5.2699999 | 1023897 |
1732664100 | 5.29 | 0.19 | 3.73 | 5.11 | 5.41 | 5.05 | 1372911 |
1732577700 | 5.1 | -0.04 | -0.78 | 5.15 | 5.35 | 5.065 | 2524428 |
1732318500 | 5.14 | -0.03 | -0.58 | 5.18 | 5.32 | 5.08 | 1196382 |
1732232100 | 5.17 | 0.01 | 0.19 | 5.16 | 5.44 | 5.0599999 | 2221314 |
1732145700 | 5.16 | -0.3 | -5.41 | 5.46 | 5.46 | 5.045 | 1544060 |
1732059300 | 5.455 | -0.01 | -0.09 | 5.51 | 5.62 | 5.35 | 1431575 |
1731972900 | 5.46 | -0.66 | -10.78 | 6.13 | 6.22 | 5.44 | 1674562 |
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