Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.13 | -7.7380952381 | 1.68 | 1.79 | 1.48 | 26294 | 1.67271155 | CS |
4 | 0.02 | 1.30718954248 | 1.53 | 1.81 | 1.37 | 26424 | 1.59949058 | CS |
12 | -0.3364 | -17.8329092451 | 1.8864 | 2.5876 | 1.37 | 146059 | 1.98251419 | CS |
26 | 0.0324 | 2.13494992093 | 1.5176 | 2.8296 | 1.37 | 247902 | 2.18076651 | CS |
52 | -1.2308 | -44.2606444189 | 2.7808 | 2.8296 | 1.0444 | 164267 | 2.10534346 | CS |
156 | -18.57 | -92.296222664 | 20.12 | 22.32 | 1.0444 | 260100 | 6.07605241 | CS |
260 | -18.57 | -92.296222664 | 20.12 | 22.32 | 1.0444 | 260100 | 6.07605241 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740008100 | 1.55 | -0.05 | -3.13 | 1.57 | 1.6 | 1.51 | 13700 |
1739921700 | 1.6 | -0.05 | -3.03 | 1.61 | 1.6299999 | 1.6 | 17074 |
1739576100 | 1.65 | -0.06 | -3.51 | 1.71 | 1.71 | 1.57 | 33146 |
1739489700 | 1.71 | -0.01 | -0.58 | 1.66 | 1.75 | 1.66 | 19476 |
1739403300 | 1.72 | 0.02 | 1.18 | 1.68 | 1.79 | 1.68 | 30615 |
1739316900 | 1.7 | -0.01 | -0.58 | 1.69 | 1.79 | 1.67 | 19712 |
1739230500 | 1.71 | -0.1 | -5.52 | 1.78 | 1.8024 | 1.69 | 31426 |
1738971300 | 1.81 | 0.13 | 7.74 | 1.68 | 1.81 | 1.6762999 | 38454 |
1738884900 | 1.68 | 0.12 | 7.69 | 1.55 | 1.68 | 1.52 | 35146 |
1738798500 | 1.56 | -0.01 | -0.64 | 1.59 | 1.59 | 1.5255 | 10465 |
1738712100 | 1.57 | 0.11 | 7.53 | 1.46 | 1.57 | 1.4025 | 37999 |
1738625700 | 1.46 | 0 | 0.00 | 1.4 | 1.48 | 1.37 | 10440 |
1738366500 | 1.46 | -0.03 | -2.01 | 1.48 | 1.49 | 1.44 | 24973 |
1738280100 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5494 | 1.49 | 8936 |
1738193700 | 1.5 | -0.01 | -0.66 | 1.51 | 1.53 | 1.4918 | 16329 |
1738107300 | 1.51 | 0.05 | 3.42 | 1.49 | 1.54 | 1.46 | 41221 |
1738020900 | 1.46 | -0.02 | -1.35 | 1.5 | 1.5 | 1.44 | 11435 |
1737761700 | 1.48 | 0 | 0.00 | 1.44 | 1.5 | 1.4 | 41608 |
1737675300 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
1737588900 | 1.48 | -0.03 | -1.99 | 1.53 | 1.5383 | 1.47 | 36338 |
1737502500 | 1.51 | 0 | 0.00 | 1.525 | 1.54 | 1.46 | 25999 |
1737156900 | 1.51 | 0.03 | 2.03 | 1.47 | 1.51 | 1.43 | 25747 |
1737070500 | 1.48 | -0.02 | -1.33 | 1.48 | 1.5 | 1.46 | 24897 |
1736984100 | 1.5 | -0.03 | -1.96 | 1.53 | 1.55 | 1.49 | 37576 |
1736897700 | 1.53 | -0.06 | -3.77 | 1.69 | 1.69 | 1.53 | 25163 |
1736811300 | 1.59 | -0.1 | -5.92 | 1.6299999 | 1.65 | 1.59 | 30895 |
1736552100 | 1.69 | -0.06 | -3.43 | 1.69 | 1.7365 | 1.6 | 36383 |
1736379300 | 1.75 | 0.02 | 1.16 | 1.69 | 1.7865 | 1.661 | 40622 |
1736292900 | 1.73 | -0.04 | -2.37 | 1.7408 | 1.82 | 1.7001 | 37970 |
1736206500 | 1.772 | 0.01 | 0.68 | 1.75 | 1.88 | 1.7 | 75537 |
1735947300 | 1.76 | -0.2 | -10.20 | 1.9 | 1.9 | 1.6399999 | 200807 |
1735860900 | 1.96 | 0.11 | 5.69 | 1.95 | 2.15 | 1.69 | 84574 |
1735688100 | 1.8544 | -0.37 | -16.65 | 2.076 | 2.16 | 1.804 | 178481 |
1735601700 | 2.2248 | 0.31 | 15.90 | 2.114 | 2.5876 | 2 | 961264 |
1735342500 | 1.9196 | 0.24 | 14.32 | 1.6364 | 2 | 1.6 | 112284 |
1735256100 | 1.6792 | 0.08 | 4.95 | 1.56 | 1.68 | 1.5100039 | 36066 |
1735077840 | 1.6 | 0.14 | 9.23 | 1.48 | 1.6 | 1.468 | 20492 |
1734996900 | 1.4648 | -0.04 | -2.55 | 1.572 | 1.6 | 1.46 | 32812 |
1734737700 | 1.5032 | -0.03 | -1.96 | 1.5204 | 1.5328 | 1.48 | 18824 |
1734651300 | 1.5331999 | -0.06 | -3.65 | 1.5932 | 1.68 | 1.48 | 17840 |
1734564900 | 1.5912 | -0.04 | -2.50 | 1.6 | 1.68 | 1.56 | 22557 |
1734478500 | 1.6319999 | -0.04 | -2.51 | 1.6399999 | 1.7076 | 1.56 | 35361 |
1734392100 | 1.674 | -0.01 | -0.59 | 1.684 | 1.7964 | 1.6448 | 15163 |
1734132900 | 1.684 | -0.03 | -1.86 | 1.7716 | 1.7884 | 1.684 | 9070 |
1734046500 | 1.716 | -0 | -0.23 | 1.748 | 1.7676 | 1.716 | 5374 |
1733960100 | 1.72 | 0.08 | 4.65 | 1.696 | 1.72 | 1.656 | 10409 |
1733873700 | 1.6436 | -0.09 | -5.08 | 1.76 | 1.76 | 1.6399999 | 19990 |
1733787300 | 1.7316 | -0.09 | -4.86 | 1.84 | 1.914 | 1.724 | 16206 |
1733528100 | 1.82 | -0.1 | -5.01 | 1.916 | 1.92 | 1.82 | 16773 |
1733441700 | 1.916 | 0.06 | 3.26 | 1.8392 | 1.94 | 1.83204 | 10448 |
1733355300 | 1.8556 | -0.02 | -1.11 | 1.96 | 1.96 | 1.804 | 53233 |
1733268900 | 1.8764 | -0.02 | -0.85 | 1.988 | 1.988 | 1.8764 | 9689 |
1733182500 | 1.8924 | -0.04 | -2.23 | 1.9424 | 1.96 | 1.8924 | 11343 |
1732917840 | 1.9356 | 0.05 | 2.52 | 1.896 | 2 | 1.888 | 6503 |
1732750500 | 1.888 | -0.02 | -0.82 | 1.8864 | 1.96 | 1.880004 | 11476 |
1732664100 | 1.9036 | -0.1 | -4.80 | 1.96 | 1.98 | 1.88 | 13149 |
1732577700 | 1.9996 | 0.04 | 1.85 | 2.016 | 2.016 | 1.9224 | 18581 |
1732318500 | 1.9632 | -0.05 | -2.62 | 2.016 | 2.08 | 1.904 | 12194 |
1732232100 | 2.016 | 0.08 | 3.90 | 2.032 | 2.1004 | 1.8972 | 28534 |
1732145700 | 1.9404 | -0.1 | -4.88 | 2.0116 | 2.0116 | 1.92564 | 18196 |
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