Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2915 | -13.25 | 2.2 | 2.59 | 1.8 | 656313 | 1.98955306 | CS |
4 | -0.7515 | -28.2518796992 | 2.66 | 2.7969 | 1.8 | 188023 | 2.11063189 | CS |
12 | -1.2915 | -40.359375 | 3.2 | 3.85 | 1.8 | 446692 | 3.05074448 | CS |
26 | -303.4315 | -99.374959062 | 305.34 | 381.57 | 1.8 | 4028856 | 29.198605 | CS |
52 | -6739.0915 | -99.9716881768 | 6741 | 12096 | 1.8 | 2696414 | 232.765764 | CS |
156 | 2914.15383691 | -100.065533627 | -2912.24533691 | 30366 | -2867.4415625 | 1066123 | 327.52546898 | CS |
260 | 8425.01808984 | -100.022657903 | -8423.10958984 | 30366 | -6720.56616211 | 1686628 | -5055.9182087 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739921700 | 1.98 | -0.15 | -7.04 | 2.56 | 2.59 | 1.94 | 2484760 |
1739576100 | 2.13 | -0.02 | -0.93 | 2.16 | 2.2 | 2.12 | 72807 |
1739489700 | 2.15 | -0.08 | -3.59 | 2.21 | 2.23 | 2.14 | 34536 |
1739403300 | 2.23 | 0.02 | 0.90 | 2.2 | 2.23 | 2.13 | 33148 |
1739316900 | 2.21 | -0.04 | -1.78 | 2.25 | 2.2999 | 2.2 | 37728 |
1739230500 | 2.25 | -0.05 | -2.17 | 2.27 | 2.27 | 2.16 | 41442 |
1738971300 | 2.3 | 0.03 | 1.32 | 2.27 | 2.326 | 2.21 | 44460 |
1738884900 | 2.27 | -0.06 | -2.58 | 2.47 | 2.47 | 2.24 | 57115 |
1738798500 | 2.33 | -0.07 | -2.92 | 2.38 | 2.4 | 2.31 | 27748 |
1738712100 | 2.4 | -0.04 | -1.64 | 2.44 | 2.4792 | 2.35 | 25796 |
1738625700 | 2.44 | -0.09 | -3.56 | 2.41 | 2.4998999 | 2.3 | 49101 |
1738366500 | 2.5299999 | -0.11 | -4.17 | 2.64 | 2.64 | 2.42 | 57642 |
1738280100 | 2.64 | -0.06 | -2.22 | 2.67 | 2.7 | 2.5099999 | 55452 |
1738193700 | 2.7 | 0.07 | 2.66 | 2.69 | 2.79 | 2.58 | 34069 |
1738107300 | 2.63 | -0.07 | -2.59 | 2.66 | 2.7178 | 2.5503999 | 47094 |
1738020900 | 2.7 | -0.06 | -2.17 | 2.74 | 2.75 | 2.5313 | 98335 |
1737761700 | 2.7599999 | 0.09 | 3.37 | 2.69 | 2.7969 | 2.67 | 28951 |
1737675300 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
1737588900 | 2.67 | 0.11 | 4.30 | 2.66 | 2.697 | 2.4001 | 154229 |
1737502500 | 2.56 | -0.36 | -12.33 | 2.91 | 3 | 2.55 | 167006 |
1737156900 | 2.92 | -0.16 | -5.19 | 3.1 | 3.2 | 2.86 | 100071 |
1737070500 | 3.08 | -0.01 | -0.32 | 3.08 | 3.12 | 3 | 25826 |
1736984100 | 3.09 | 0.08 | 2.66 | 3.17 | 3.1791 | 2.97 | 136053 |
1736897700 | 3.0099999 | 0.11 | 3.97 | 2.9 | 3.07 | 2.9 | 49859 |
1736811300 | 2.895 | -0.2 | -6.31 | 3.06 | 3.08 | 2.8347 | 88871 |
1736552100 | 3.09 | -0.08 | -2.52 | 3.2 | 3.25 | 3.0099999 | 88142 |
1736379300 | 3.17 | -0.14 | -4.23 | 3.22 | 3.2733 | 3 | 153161 |
1736292900 | 3.31 | 0.16 | 5.08 | 3.21 | 3.42 | 3.16 | 186625 |
1736206500 | 3.15 | -0.04 | -1.25 | 3.24 | 3.7 | 3.101 | 808473 |
1735947300 | 3.19 | 0.35 | 12.32 | 2.89 | 3.2399 | 2.83 | 256583 |
1735860900 | 2.84 | -0.05 | -1.73 | 2.9 | 3.0299999 | 2.81 | 262284 |
1735688100 | 2.89 | -0.24 | -7.67 | 3.29 | 3.4193 | 2.8201 | 671217 |
1735601700 | 3.13 | 0.06 | 1.95 | 3 | 3.21 | 2.97 | 731354 |
1735342500 | 3.07 | -0.01 | -0.32 | 3.15 | 3.15 | 2.81 | 141247 |
1735256100 | 3.08 | 0.14 | 4.76 | 2.94 | 3.14 | 2.9 | 109520 |
1735077840 | 2.94 | -0.04 | -1.34 | 2.98 | 3.05 | 2.8 | 101699 |
1734996900 | 2.98 | -0.36 | -10.78 | 2.99 | 3.14 | 2.88 | 257600 |
1734737700 | 3.34 | 0.17 | 5.36 | 3.13 | 3.55 | 3.04 | 390714 |
1734651300 | 3.17 | 0.23 | 7.82 | 3.06 | 3.25 | 2.95 | 194119 |
1734564900 | 2.94 | -0.22 | -6.96 | 3.08 | 3.19 | 2.88 | 256481 |
1734478500 | 3.16 | -0.07 | -2.17 | 3.2 | 3.3 | 3.08 | 386832 |
1734392100 | 3.23 | -0.16 | -4.58 | 3.46 | 3.5399 | 3.12 | 5095588 |
1734132900 | 3.385 | 0.13 | 3.83 | 3.17 | 3.49 | 3.1 | 490494 |
1734046500 | 3.2599999 | -0.03 | -0.76 | 3.33 | 3.54 | 3.15 | 541211 |
1733960100 | 3.285 | -0.02 | -0.45 | 3.31 | 3.3871 | 3.06 | 191233 |
1733873700 | 3.3 | -0.4 | -10.81 | 3.42 | 3.5 | 3.21 | 364586 |
1733787300 | 3.7 | 0.36 | 10.78 | 3.4 | 3.85 | 3.2599999 | 2456138 |
1733528100 | 3.34 | 0.25 | 8.09 | 3.05 | 3.37 | 3 | 412041 |
1733441700 | 3.09 | 0.21 | 7.29 | 3.02 | 3.32 | 3 | 1258745 |
1733355300 | 2.88 | -0.31 | -9.72 | 3.2 | 3.23 | 2.7101 | 1683119 |
1733268900 | 3.19 | 0.08 | 2.57 | 3.18 | 3.5 | 3.1202 | 1188183 |
1733182500 | 3.11 | -0.07 | -2.20 | 3.21 | 3.2599999 | 3.02 | 456178 |
1732917840 | 3.18 | -0.03 | -0.93 | 3.15 | 3.39 | 3.08 | 308489 |
1732750500 | 3.21 | 0.01 | 0.31 | 3.2 | 3.295 | 3.12 | 280530 |
1732664100 | 3.2 | -0.66 | -17.03 | 3.82 | 3.9 | 3 | 560157 |
1732577700 | 3.857 | -0.16 | -4.09 | 4.1055 | 4.1055 | 3.6785 | 317069 |
1732318500 | 4.0215 | -2.86 | -41.59 | 4.8475 | 4.8895 | 3.85 | 687959 |
1732232100 | 6.8845 | -1.31 | -15.94 | 7.525 | 7.525 | 6.4399999 | 255021 |
1732145700 | 8.19 | 2.08 | 33.94 | 6.265 | 8.925 | 6.1985 | 1012308 |
1732059300 | 6.1144999 | -0.22 | -3.48 | 6.2615 | 6.335 | 5.9045 | 49153 |
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