Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.98 | -23.3333333333 | 4.2 | 4.2899 | 3.22 | 22709 | 3.78661101 | CS |
4 | -1.22 | -27.4774774775 | 4.44 | 5.02 | 3.22 | 37472 | 4.34807648 | CS |
12 | -7.2103 | -69.1284047439 | 10.4303 | 14.9 | 3.22 | 504461 | 8.52637151 | CS |
26 | -10.8511 | -77.1162169269 | 14.0711 | 19.055 | 3.22 | 3639916 | 10.42189614 | CS |
52 | -240.98 | -98.6814086814 | 244.2 | 399.6 | 3.22 | 3529421 | 20.03191652 | CS |
156 | -9455.46 | -99.9659571949 | 9458.68 | 11721.6 | 3.22 | 1364942 | 538.07855614 | CS |
260 | -821.8504 | -99.6097302727 | 825.0704 | 97680 | 3.22 | 1160856 | 7557.59748716 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 3.34 | -0.3 | -8.24 | 3.95 | 3.96 | 3.0101 | 136850 |
1739489700 | 3.64 | -0.11 | -2.93 | 3.76 | 3.76 | 3.52 | 29602 |
1739403300 | 3.75 | 0.04 | 1.08 | 3.71 | 3.8 | 3.65 | 15623 |
1739316900 | 3.71 | -0.2 | -5.12 | 3.99 | 3.99 | 3.69 | 27590 |
1739230500 | 3.91 | -0.09 | -2.25 | 4.07 | 4.07 | 3.809 | 19508 |
1738971300 | 4 | -0.31 | -7.19 | 4.25 | 4.2899 | 3.91 | 21893 |
1738884900 | 4.3099999 | 0.2 | 4.87 | 4.11 | 4.3099999 | 4.1017 | 16090 |
1738798500 | 4.11 | -0.03 | -0.72 | 4.13 | 4.33 | 4.0201 | 23604 |
1738712100 | 4.14 | -0.21 | -4.83 | 4.36 | 4.47 | 3.7701 | 52183 |
1738625700 | 4.35 | -0.03 | -0.68 | 4.3099999 | 4.4433999 | 4.3099999 | 29256 |
1738366500 | 4.38 | -0.08 | -1.79 | 4.46 | 4.4902 | 4.3333 | 10166 |
1738280100 | 4.46 | 0.15 | 3.48 | 4.42 | 4.46 | 4.2901 | 38305 |
1738193700 | 4.3099999 | -0.22 | -4.86 | 4.51 | 4.5734 | 4.2901 | 31899 |
1738107300 | 4.53 | 0.04 | 0.89 | 4.5199999 | 4.69 | 4.49 | 50976 |
1738020900 | 4.49 | -0.23 | -4.87 | 4.65 | 4.68 | 4.46 | 53455 |
1737761700 | 4.72 | 0.22 | 4.89 | 4.5599999 | 5.0199999 | 4.5 | 105308 |
1737675300 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1737588900 | 4.5 | 0 | 0.00 | 4.57 | 4.74 | 4.43 | 43583 |
1737502500 | 4.5 | 0.04 | 0.90 | 4.5 | 4.71 | 4.45 | 64712 |
1737156900 | 4.46 | -0.05 | -1.11 | 4.44 | 4.75 | 4.38 | 43115 |
1737070500 | 4.51 | -0.04 | -0.88 | 4.55 | 4.726 | 4.3679 | 41285 |
1736984100 | 4.55 | 0 | 0.00 | 4.6 | 4.79 | 4.3201 | 61473 |
1736897700 | 4.55 | 0 | 0.00 | 4.74 | 4.74 | 4.5 | 16579 |
1736811300 | 4.55 | -0.24 | -5.01 | 4.72 | 4.75 | 4.3 | 67998 |
1736552100 | 4.79 | -0.19 | -3.82 | 4.93 | 5.19 | 4.66 | 65745 |
1736379300 | 4.98 | -0.19 | -3.68 | 5.14 | 5.18 | 4.6562 | 37136 |
1736292900 | 5.17 | 0.07 | 1.37 | 5.15 | 5.49 | 5.0191 | 119611 |
1736206500 | 5.1 | 0.52 | 11.35 | 4.73 | 5.3 | 4.58 | 172416 |
1735947300 | 4.58 | 0.01 | 0.22 | 4.85 | 4.905 | 4.4 | 66271 |
1735860900 | 4.57 | 0.26 | 6.03 | 4.42 | 4.66 | 4.37 | 53619 |
1735688100 | 4.3099999 | -0.47 | -9.83 | 4.78 | 4.7934 | 4.21 | 116432 |
1735601700 | 4.78 | -0.03 | -0.62 | 4.75 | 4.949 | 4.65 | 67276 |
1735342500 | 4.8099999 | -0.3 | -5.87 | 4.92 | 5.08 | 4.5101 | 102868 |
1735256100 | 5.11 | 0.27 | 5.58 | 4.86 | 5.1879 | 4.8461999 | 161215 |
1735077840 | 4.84 | 0.13 | 2.76 | 4.71 | 4.97 | 4.6 | 55845 |
1734996900 | 4.71 | 0.3 | 6.80 | 4.46 | 4.71 | 4.29 | 68304 |
1734737700 | 4.41 | -0.12 | -2.65 | 4.68 | 4.73 | 4.2259 | 93814 |
1734651300 | 4.53 | 0.24 | 5.59 | 4.71 | 4.71 | 4.2 | 133412 |
1734564900 | 4.29 | 0.09 | 2.14 | 4.28 | 4.9 | 4.21 | 260290 |
1734478500 | 4.2 | 0.32 | 8.25 | 3.84 | 4.78 | 3.84 | 398114 |
1734392100 | 3.88 | -0.21 | -5.13 | 4.1 | 4.6077 | 3.65 | 475502 |
1734132900 | 4.09 | -1.54 | -27.35 | 5.76 | 5.9492 | 4.08 | 811943 |
1734046500 | 5.63 | -4.38 | -43.76 | 11.71 | 14.9 | 5.3 | 6473776 |
1733960100 | 10.01 | 0.81 | 8.80 | 9.21 | 11.18 | 9.05 | 390395 |
1733873700 | 9.2 | 0.47 | 5.38 | 8.86 | 9.34 | 8.5 | 31854 |
1733787300 | 8.73 | -0.97 | -10.00 | 9.64 | 9.64 | 8.72 | 66046 |
1733528100 | 9.7 | -0.28 | -2.81 | 9.84 | 9.9399 | 9.5 | 40980 |
1733441700 | 9.98 | -0.02 | -0.20 | 9.09 | 10.39 | 8.85 | 110325 |
1733355300 | 10 | 1.31 | 15.01 | 8.67 | 10 | 7.46 | 142507 |
1733268900 | 8.695 | -0.09 | -1.01 | 8.843 | 9.1205 | 8.51 | 48244 |
1733182500 | 8.7838 | -1.58 | -15.24 | 10.36 | 10.36 | 8.177 | 102090 |
1732917840 | 10.3637 | -2.41 | -18.88 | 12.4172 | 12.7761 | 10.36 | 71977 |
1732750500 | 12.7761 | 0.34 | 2.77 | 12.332099 | 13.0499 | 11.3368 | 44229 |
1732664100 | 12.432 | 1.14 | 10.06 | 11.47 | 13.2904 | 11.47 | 81552 |
1732577700 | 11.2961 | -0.09 | -0.78 | 11.84 | 12.202599 | 11.1 | 37768 |
1732318500 | 11.384899 | 1.51 | 15.33 | 10.430299 | 11.581 | 9.4128 | 56216 |
1732232100 | 9.8715999 | -0.86 | -8.00 | 10.4932 | 10.7226 | 9.62 | 43773 |
1732145700 | 10.729999 | 1.48 | 16.05 | 9.768 | 12.0435 | 8.2991 | 346024 |
1732059300 | 9.2463 | 1.27 | 15.86 | 8.3324 | 9.25 | 7.9846 | 36447 |
1731972900 | 7.9809 | 0.17 | 2.23 | 8.0216 | 8.1918 | 7.4814 | 28310 |
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