Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.04 | 2.18579234973 | 1.83 | 1.905 | 1.71 | 2835621 | 1.84179729 | CS |
4 | -0.36 | -16.1434977578 | 2.23 | 2.25 | 1.71 | 3933894 | 1.92164516 | CS |
12 | -0.65 | -25.7936507937 | 2.52 | 3.94 | 1.71 | 5988665 | 2.44196352 | CS |
26 | -0.11 | -5.55555555556 | 1.98 | 3.94 | 1.58 | 4726632 | 2.25075392 | CS |
52 | -0.852 | -31.3005143277 | 2.722 | 3.94 | 1.58 | 5796278 | 2.3447941 | CS |
156 | -2.01 | -51.8041237113 | 3.88 | 8.87 | 0.7 | 3810116 | 2.67862203 | CS |
260 | -71.52 | -97.4519689331 | 73.39 | 73.5 | 0.7 | 2642554 | 5.4517314 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739921700 | 1.87 | 0.01 | 0.54 | 1.9 | 1.93 | 1.86 | 1436507 |
1739576100 | 1.86 | -0.01 | -0.53 | 1.85 | 1.9 | 1.82 | 1737575 |
1739489700 | 1.87 | -0.01 | -0.53 | 1.89 | 1.905 | 1.84 | 2003588 |
1739403300 | 1.88 | 0.09 | 5.03 | 1.775 | 1.9 | 1.764 | 3232137 |
1739316900 | 1.79 | -0.07 | -3.76 | 1.83 | 1.84 | 1.71 | 4165958 |
1739230500 | 1.86 | 0 | 0.00 | 1.88 | 1.88 | 1.82 | 1902794 |
1738971300 | 1.86 | 0.01 | 0.54 | 1.85 | 1.87 | 1.815 | 1692139 |
1738884900 | 1.85 | -0.04 | -2.12 | 1.92 | 1.92 | 1.83 | 1870269 |
1738798500 | 1.89 | 0.01 | 0.53 | 1.88 | 1.94 | 1.85 | 2554092 |
1738712100 | 1.88 | 0.07 | 3.87 | 1.772 | 1.88 | 1.74 | 3858921 |
1738625700 | 1.81 | 0.02 | 1.12 | 1.73 | 1.86 | 1.72 | 4999975 |
1738366500 | 1.79 | -0.02 | -1.10 | 1.8 | 1.825 | 1.74 | 9480860 |
1738280100 | 1.81 | -0.08 | -4.23 | 1.88 | 1.92 | 1.8 | 5208744 |
1738193700 | 1.89 | -0.06 | -3.08 | 1.94 | 1.98 | 1.86 | 4111460 |
1738107300 | 1.95 | -0.04 | -2.01 | 2.0099999 | 2.04 | 1.94 | 2905614 |
1738020900 | 1.99 | -0.11 | -5.24 | 2.09 | 2.13 | 1.96 | 4315665 |
1737761700 | 2.1 | -0.1 | -4.55 | 2.09 | 2.23 | 2.06 | 5583627 |
1737675300 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
1737588900 | 2.2 | 0.05 | 2.33 | 2.16 | 2.22 | 2.07 | 5571992 |
1737502500 | 2.15 | -0.06 | -2.71 | 2.235 | 2.25 | 2.14 | 4940957 |
1737156900 | 2.21 | -0.05 | -2.21 | 2.25 | 2.31 | 2.17 | 2549121 |
1737070500 | 2.2599999 | 0.05 | 2.26 | 2.16 | 2.2799999 | 2.05 | 8957306 |
1736984100 | 2.21 | -0.03 | -1.34 | 2.31 | 2.34 | 2.12 | 5755266 |
1736897700 | 2.24 | -0.04 | -1.75 | 2.29 | 2.4 | 2.23 | 4368295 |
1736811300 | 2.2799999 | -0.06 | -2.56 | 2.29 | 2.325 | 2.15 | 7798311 |
1736552100 | 2.34 | 0.17 | 7.83 | 2.17 | 2.355 | 2.125 | 5139111 |
1736379300 | 2.17 | 0 | 0.00 | 2.15 | 2.195 | 2.125 | 2921416 |
1736292900 | 2.17 | 0.02 | 0.93 | 2.165 | 2.22 | 2.15 | 3732472 |
1736206500 | 2.15 | -0.04 | -1.83 | 2.17 | 2.27 | 2.12 | 5185685 |
1735947300 | 2.19 | -0.01 | -0.45 | 2.205 | 2.22 | 2.1001 | 5667027 |
1735860900 | 2.2 | 0 | 0.00 | 2.2305 | 2.29 | 2.17 | 3387883 |
1735688100 | 2.2 | 0.05 | 2.33 | 2.15 | 2.23 | 2.145 | 2631189 |
1735601700 | 2.15 | -0.13 | -5.70 | 2.21 | 2.22 | 2.13 | 5756368 |
1735342500 | 2.2799999 | -0.04 | -1.72 | 2.315 | 2.36 | 2.24 | 3034486 |
1735256100 | 2.32 | 0.02 | 0.87 | 2.27 | 2.34 | 2.16 | 4172381 |
1735077840 | 2.3 | 0.06 | 2.68 | 2.24 | 2.3 | 2.18 | 1955784 |
1734996900 | 2.24 | 0.05 | 2.28 | 2.2 | 2.29 | 2.19 | 2768178 |
1734737700 | 2.19 | 0.02 | 0.69 | 2.145 | 2.23 | 2.14 | 5863708 |
1734651300 | 2.175 | 0.01 | 0.69 | 2.19 | 2.25 | 2.145 | 3570328 |
1734564900 | 2.16 | -0.3 | -12.20 | 2.375 | 2.375 | 2.12 | 5677204 |
1734478500 | 2.46 | 0.13 | 5.58 | 2.43 | 2.54 | 2.375 | 7394277 |
1734392100 | 2.33 | 0.08 | 3.56 | 2.22 | 2.43 | 2.21 | 6321770 |
1734132900 | 2.25 | -0.3 | -11.76 | 2.175 | 2.27 | 1.8401 | 33338798 |
1734046500 | 2.55 | -0.14 | -5.20 | 2.62 | 2.6493 | 2.47 | 8044726 |
1733960100 | 2.69 | -0.35 | -11.51 | 3.07 | 3.1 | 2.2799999 | 18932163 |
1733873700 | 3.04 | -0.79 | -20.63 | 3.78 | 3.89 | 2.97 | 13390389 |
1733787300 | 3.83 | 0.35 | 10.06 | 3.48 | 3.94 | 3.35 | 5429498 |
1733528100 | 3.48 | 0.14 | 4.19 | 3.5 | 3.67 | 3.39 | 5760915 |
1733441700 | 3.34 | -0.32 | -8.74 | 3.65 | 3.725 | 3.2799999 | 7345463 |
1733355300 | 3.66 | 0.41 | 12.62 | 3.32 | 3.81 | 3.32 | 10771072 |
1733268900 | 3.25 | 0.15 | 4.84 | 3.08 | 3.29 | 3.0099999 | 5403749 |
1733182500 | 3.1 | 0.3 | 10.71 | 2.7799999 | 3.44 | 2.7799 | 13658556 |
1732917840 | 2.8 | 0.26 | 10.24 | 2.525 | 2.81 | 2.525 | 4110605 |
1732750500 | 2.54 | -0.04 | -1.36 | 2.59 | 2.59 | 2.46 | 5262880 |
1732664100 | 2.575 | 0.01 | 0.19 | 2.58 | 2.61 | 2.535 | 7563044 |
1732577700 | 2.57 | 0.05 | 1.98 | 2.5249 | 2.615 | 2.5249 | 4223457 |
1732318500 | 2.52 | 0.05 | 2.02 | 2.4994 | 2.5299999 | 2.45 | 3079947 |
1732232100 | 2.47 | 0.06 | 2.28 | 2.39 | 2.5099999 | 2.35 | 3069301 |
1732145700 | 2.415 | 0 | 0.21 | 2.38 | 2.45 | 2.305 | 4238471 |
1732059300 | 2.41 | 0.26 | 12.09 | 2.175 | 2.41 | 2.16 | 5516768 |
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