Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.14 | 6.19469026549 | 2.26 | 2.56 | 2.14 | 1255649 | 2.30927394 | CS |
4 | -0.85 | -26.1538461538 | 3.25 | 3.3401 | 2.14 | 1601567 | 2.58940778 | CS |
12 | -1.8 | -42.8571428571 | 4.2 | 5.46 | 1.76 | 2470246 | 3.24261543 | CS |
26 | -4.74 | -66.3865546218 | 7.14 | 8.77 | 1.76 | 1678773 | 3.91786493 | CS |
52 | -20.08 | -89.3238434164 | 22.48 | 26.35 | 1.76 | 1416767 | 8.40937145 | CS |
156 | -1.34 | -35.8288770053 | 3.74 | 26.35 | 0.59 | 966439 | 8.18712955 | CS |
260 | -11.16 | -82.3008849558 | 13.56 | 26.35 | 0.59 | 645010 | 8.23880427 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735947300 | 2.4 | 0.07 | 3.00 | 2.34 | 2.55 | 2.34 | 1240289 |
1735860900 | 2.33 | 0.06 | 2.64 | 2.33 | 2.56 | 2.3 | 1297457 |
1735688100 | 2.27 | 0.03 | 1.34 | 2.2599999 | 2.31 | 2.14 | 1310036 |
1735601700 | 2.24 | -0.05 | -2.18 | 2.2599999 | 2.325 | 2.22 | 1238752 |
1735342500 | 2.29 | -0.2 | -8.03 | 2.44 | 2.5 | 2.2719 | 1380399 |
1735256100 | 2.49 | 0.15 | 6.41 | 2.31 | 2.5 | 2.24 | 1125416 |
1735077840 | 2.34 | -0.02 | -0.85 | 2.38 | 2.39 | 2.22 | 1135602 |
1734996900 | 2.36 | -0.02 | -0.84 | 2.4 | 2.44 | 2.25 | 1790161 |
1734737700 | 2.38 | 0.07 | 3.03 | 2.27 | 2.5099999 | 2.23 | 1838709 |
1734651300 | 2.31 | 0.02 | 0.87 | 2.2599999 | 2.445 | 2.17 | 1622100 |
1734564900 | 2.29 | -0.46 | -16.73 | 2.77 | 2.8 | 2.22 | 2391160 |
1734478500 | 2.75 | 0.04 | 1.48 | 2.67 | 2.7799999 | 2.61 | 1444088 |
1734392100 | 2.71 | -0.11 | -3.90 | 2.75 | 2.8 | 2.64 | 1627582 |
1734132900 | 2.82 | -0.12 | -4.08 | 2.95 | 2.98 | 2.75 | 1304266 |
1734046500 | 2.94 | -0.13 | -4.08 | 3.04 | 3.15 | 2.925 | 1197599 |
1733960100 | 3.065 | 0.2 | 6.98 | 2.88 | 3.09 | 2.755 | 2219415 |
1733873700 | 2.865 | -0.25 | -7.88 | 3.1 | 3.105 | 2.77 | 3073354 |
1733787300 | 3.11 | -0.19 | -5.61 | 3.3 | 3.3436 | 3.11 | 2202690 |
1733528100 | 3.295 | 0.04 | 1.38 | 3.27 | 3.35 | 3.2 | 1990786 |
1733441700 | 3.25 | -0.26 | -7.41 | 3.43 | 3.43 | 3.13 | 3978354 |
1733355300 | 3.51 | -0.05 | -1.40 | 3.74 | 3.79 | 3.33 | 4503730 |
1733268900 | 3.56 | -0.57 | -13.80 | 4.1428 | 4.2063 | 3.36 | 7395831 |
1733182500 | 4.13 | 0.31 | 8.12 | 5.07 | 5.46 | 3.91 | 20271446 |
1732917840 | 3.82 | 0.81 | 26.91 | 3.8 | 4.6 | 3.61 | 17976614 |
1732750500 | 3.0099999 | 0.59 | 24.38 | 2.6 | 3.05 | 2.48 | 4546171 |
1732664100 | 2.42 | 0.13 | 5.68 | 2.5299999 | 2.92 | 2.38 | 4888812 |
1732577700 | 2.29 | 0.41 | 21.49 | 1.95 | 2.49 | 1.9 | 4833768 |
1732318500 | 1.885 | 0.01 | 0.80 | 1.91 | 2.0099999 | 1.81 | 4639558 |
1732232100 | 1.87 | -0.39 | -17.26 | 2.2799999 | 2.3 | 1.76 | 6621714 |
1732145700 | 2.2599999 | -0.28 | -11.02 | 2.56 | 2.6199 | 2.18 | 2484207 |
1732059300 | 2.54 | -0.16 | -5.93 | 2.65 | 2.75 | 2.415 | 2668642 |
1731972900 | 2.7 | -0.33 | -10.89 | 3 | 3.0954 | 2.61 | 3098012 |
1731713700 | 3.0299999 | -0.75 | -19.84 | 3.84 | 3.84 | 2.96 | 3850314 |
1731627300 | 3.78 | -0.23 | -5.74 | 4.07 | 4.16 | 3.75 | 1072785 |
1731540900 | 4.01 | -0.29 | -6.74 | 4.34 | 4.49 | 3.97 | 1101887 |
1731454500 | 4.3 | -0.16 | -3.59 | 4.41 | 4.46 | 4.2 | 825539 |
1731368100 | 4.46 | -0.03 | -0.67 | 4.54 | 4.5984 | 4.39 | 715094 |
1731108900 | 4.49 | -0.09 | -1.97 | 4.58 | 4.61 | 4.325 | 352246 |
1731022500 | 4.58 | -0.07 | -1.51 | 4.68 | 4.74 | 4.45 | 538184 |
1730936100 | 4.65 | 0.45 | 10.71 | 4.44 | 4.75 | 4.32 | 1087077 |
1730849700 | 4.2 | 0.2 | 5.00 | 3.99 | 4.22 | 3.965 | 542492 |
1730763300 | 4 | 0.29 | 7.82 | 3.71 | 4.08 | 3.664 | 929917 |
1730500500 | 3.71 | 0.16 | 4.51 | 3.49 | 3.8 | 3.49 | 1104961 |
1730414100 | 3.55 | -0.24 | -6.33 | 3.79 | 3.83 | 3.54 | 1068033 |
1730327700 | 3.79 | -0.41 | -9.76 | 4.21 | 4.25 | 3.765 | 1221179 |
1730241300 | 4.2 | 0.1 | 2.44 | 4.1 | 4.24 | 4.01 | 820251 |
1730154900 | 4.1 | 0.19 | 4.86 | 3.95 | 4.2785 | 3.945 | 706858 |
1729895700 | 3.91 | 0.06 | 1.43 | 3.88 | 4.022 | 3.85 | 865894 |
1729809300 | 3.855 | -0.18 | -4.34 | 4.1 | 4.14 | 3.83 | 1037349 |
1729722900 | 4.03 | -0.26 | -6.06 | 4.26 | 4.36 | 3.98 | 774759 |
1729636500 | 4.29 | -0.23 | -5.09 | 4.49 | 4.585 | 4.2325 | 1310569 |
1729550100 | 4.5199999 | -0.39 | -7.85 | 4.91 | 4.91 | 4.28 | 1405961 |
1729290900 | 4.905 | 0.06 | 1.13 | 4.87 | 4.95 | 4.68 | 539346 |
1729204500 | 4.85 | 0.19 | 4.08 | 4.71 | 4.875 | 4.54 | 823766 |
1729118100 | 4.66 | 0.33 | 7.62 | 4.35 | 4.69 | 4.21 | 841686 |
1729031700 | 4.33 | 0.08 | 1.88 | 4.26 | 4.39 | 4.17 | 437378 |
1728945300 | 4.25 | 0.04 | 0.95 | 4.2 | 4.36 | 4.121 | 461421 |
1728686100 | 4.21 | 0.26 | 6.58 | 3.95 | 4.3099999 | 3.8568 | 912258 |
1728599700 | 3.95 | -0.19 | -4.59 | 4.18 | 4.1801 | 3.85 | 1000672 |
1728513300 | 4.14 | -0.2 | -4.61 | 4.23 | 4.39 | 4.05 | 528510 |
1728426900 | 4.34 | 0.33 | 8.23 | 4.0199999 | 4.46 | 3.97 | 1872791 |
1728340500 | 4.01 | -0.25 | -5.87 | 4.24 | 4.315 | 4 | 630172 |
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