Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.18 | -4.31654676259 | 4.17 | 4.49 | 3.85 | 103717 | 4.09513181 | CS |
4 | 0.49 | 14 | 3.5 | 4.5 | 3.43 | 103039 | 4.00234318 | CS |
12 | -0.275 | -6.44783118406 | 4.265 | 6.3 | 3.28 | 103770 | 4.34219195 | CS |
26 | -0.62 | -13.4490238612 | 4.61 | 6.3 | 2.9201 | 80539 | 4.26471168 | CS |
52 | 2.541 | 175.362318841 | 1.449 | 6.3 | 1.2 | 64897 | 3.73495677 | CS |
156 | -0.91 | -18.5714285714 | 4.9 | 6.41 | 0.4334 | 265192 | 2.3718272 | CS |
260 | -0.91 | -18.5714285714 | 4.9 | 6.41 | 0.4334 | 265192 | 2.3718272 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740180900 | 3.99 | -0.12 | -2.92 | 4.07 | 4.18 | 3.85 | 107673 |
1740094500 | 4.11 | -0.02 | -0.36 | 4.13 | 4.18 | 3.91 | 100851 |
1740008100 | 4.125 | -0.04 | -0.84 | 4.26 | 4.45 | 4.0900999 | 101847 |
1739921700 | 4.16 | -0.1 | -2.35 | 4.17 | 4.49 | 4.0900999 | 104495 |
1739576100 | 4.26 | 0.16 | 3.90 | 4.1 | 4.38 | 4.05 | 100415 |
1739489700 | 4.1 | 0.04 | 0.99 | 4.0599999 | 4.25 | 3.96 | 101920 |
1739403300 | 4.0599999 | 0.17 | 4.37 | 4.03 | 4.15 | 4.0199999 | 100607 |
1739316900 | 3.89 | -0.11 | -2.75 | 4.08 | 4.12 | 3.89 | 105598 |
1739230500 | 4 | -0.37 | -8.47 | 4.3 | 4.3 | 3.95 | 100734 |
1738971300 | 4.37 | 0.13 | 3.07 | 4.23 | 4.5 | 4.1055 | 110265 |
1738884900 | 4.24 | 0.05 | 1.19 | 4.19 | 4.26 | 3.87 | 101077 |
1738798500 | 4.19 | 0.27 | 6.89 | 4 | 4.19 | 3.83 | 102612 |
1738712100 | 3.92 | 0.11 | 2.89 | 3.86 | 4.03 | 3.6106 | 100853 |
1738625700 | 3.81 | 0.26 | 7.29 | 3.588 | 3.91 | 3.49 | 98839 |
1738366500 | 3.551 | -0.06 | -1.63 | 3.69 | 3.71 | 3.43 | 101477 |
1738280100 | 3.61 | -0.29 | -7.44 | 3.83 | 3.93 | 3.61 | 102287 |
1738193700 | 3.9 | -0.17 | -4.18 | 3.95 | 4.13 | 3.7464 | 100854 |
1738107300 | 4.07 | 0.38 | 10.30 | 3.64 | 4.43 | 3.6101 | 102606 |
1738020900 | 3.69 | 0.36 | 10.81 | 3.5 | 3.72 | 3.5 | 112733 |
1737761700 | 3.33 | -0.4 | -10.72 | 3.4 | 3.585 | 3.2799999 | 102128 |
1737675300 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
1737588900 | 3.73 | -0.03 | -0.80 | 3.74 | 3.89 | 3.66 | 100013 |
1737502500 | 3.76 | 0.06 | 1.62 | 3.59 | 3.88 | 3.56 | 94977 |
1737156900 | 3.7 | -0.1 | -2.63 | 3.77 | 3.93 | 3.53 | 100204 |
1737070500 | 3.8 | -0.07 | -1.81 | 3.91 | 3.91 | 3.64 | 100804 |
1736984100 | 3.87 | 0.31 | 8.71 | 3.58 | 3.92 | 3.58 | 100476 |
1736897700 | 3.56 | -0.55 | -13.38 | 4.12 | 4.28 | 3.55 | 124233 |
1736811300 | 4.11 | -0.31 | -7.01 | 4.42 | 4.45 | 4 | 102996 |
1736552100 | 4.42 | 0.19 | 4.48 | 4.38 | 4.48 | 4.2101 | 100451 |
1736379300 | 4.2306 | -0.32 | -7.02 | 4.48 | 4.49 | 4.22 | 101201 |
1736292900 | 4.55 | -0.1 | -2.15 | 4.5199999 | 4.65 | 4.49 | 102795 |
1736206500 | 4.65 | 0.15 | 3.33 | 4.59 | 4.695 | 4.425 | 109689 |
1735947300 | 4.5001 | -0.13 | -2.81 | 4.5599999 | 4.62 | 4.4 | 116073 |
1735860900 | 4.63 | 0.16 | 3.46 | 4.5 | 4.69 | 4.2661 | 103326 |
1735688100 | 4.475 | 0.03 | 0.79 | 4.53 | 4.68 | 4.4067 | 102135 |
1735601700 | 4.44 | -0.13 | -2.84 | 4.7 | 4.7 | 4.33 | 100026 |
1735342500 | 4.57 | 0.07 | 1.56 | 4.3 | 4.67 | 4.11 | 100112 |
1735256100 | 4.5 | 0.36 | 8.70 | 4.16 | 4.5 | 4.07 | 100782 |
1735077840 | 4.14 | 0.03 | 0.73 | 4.05 | 4.46 | 4 | 58376 |
1734996900 | 4.11 | -0.39 | -8.68 | 4.62 | 4.9 | 4.0101 | 131857 |
1734737700 | 4.5008 | -0.41 | -8.33 | 4.9768 | 5.24 | 4.4666 | 104219 |
1734651300 | 4.91 | -0.46 | -8.57 | 5.2238 | 5.29 | 4.91 | 102108 |
1734564900 | 5.37 | -0.36 | -6.28 | 5.72 | 5.79 | 5.15 | 100190 |
1734478500 | 5.73 | 0.21 | 3.80 | 5.8099999 | 5.8099999 | 5.18 | 100781 |
1734392100 | 5.5199999 | -0.44 | -7.37 | 6.005 | 6.12 | 5.3131 | 108189 |
1734132900 | 5.9593999 | -0.09 | -1.50 | 6.0599999 | 6.25 | 5.72 | 98377 |
1734046500 | 6.05 | 0.9 | 17.48 | 5.22 | 6.17 | 5.21 | 106911 |
1733960100 | 5.15 | -0.47 | -8.36 | 6.0918 | 6.3 | 5.0599999 | 118981 |
1733873700 | 5.62 | 0.95 | 20.34 | 4.7836999 | 5.67 | 4.66 | 135417 |
1733787300 | 4.67 | 0.34 | 7.85 | 4.32 | 4.85 | 4.28 | 108069 |
1733528100 | 4.33 | 0.04 | 0.93 | 4.33 | 4.38 | 4.18 | 100218 |
1733441700 | 4.29 | 0.17 | 4.12 | 4.12 | 4.4299 | 4.12 | 102546 |
1733355300 | 4.1201 | -0.19 | -4.41 | 4.35 | 4.36 | 4.1201 | 106091 |
1733268900 | 4.3099999 | 0.01 | 0.23 | 4.33 | 4.3958 | 4.25 | 100625 |
1733182500 | 4.3 | -0.12 | -2.71 | 4.265 | 4.5199999 | 4.26 | 100465 |
1732917840 | 4.42 | 0.1 | 2.31 | 4.3 | 4.47 | 4.25 | 62873 |
1732750500 | 4.32 | -0.07 | -1.59 | 4.32 | 4.45 | 4.1694 | 102607 |
1732664100 | 4.39 | 0.07 | 1.57 | 4.38 | 4.68 | 4.3 | 101971 |
1732577700 | 4.3223 | -0.21 | -4.58 | 4.455 | 4.58 | 4.32 | 113334 |
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