Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.47 | 39.8305084746 | 1.18 | 1.73 | 1.09 | 359347 | 1.27111995 | CS |
4 | 0.52 | 46.017699115 | 1.13 | 1.73 | 1.04 | 286293 | 1.20203725 | CS |
12 | 0.63 | 61.7647058824 | 1.02 | 1.73 | 1.02 | 194726 | 1.16059309 | CS |
26 | 0.54 | 48.6486486486 | 1.11 | 1.73 | 0.86 | 175077 | 1.15216571 | CS |
52 | 0.48 | 41.0256410256 | 1.17 | 2.4 | 0.86 | 283690 | 1.44516174 | CS |
156 | -1.3 | -44.0677966102 | 2.95 | 4.75 | 0.2479 | 1353576 | 1.80348844 | CS |
260 | -11.43 | -87.3853211009 | 13.08 | 13.75 | 0.2479 | 1134923 | 1.90215057 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 1.59 | 0.21 | 15.22 | 1.3799999 | 1.6299999 | 1.3799999 | 1024189 |
1739489700 | 1.3799999 | 0.06 | 4.55 | 1.35 | 1.3799999 | 1.28 | 354374 |
1739403300 | 1.32 | 0.07 | 5.60 | 1.25 | 1.3392 | 1.2 | 335522 |
1739316900 | 1.25 | 0.09 | 7.76 | 1.2 | 1.34 | 1.1560999 | 717197 |
1739230500 | 1.16 | -0.02 | -1.69 | 1.18 | 1.185 | 1.09 | 216659 |
1738971300 | 1.18 | 0 | 0.00 | 1.18 | 1.195 | 1.16 | 172984 |
1738884900 | 1.18 | -0.02 | -1.67 | 1.2 | 1.235 | 1.16 | 332391 |
1738798500 | 1.2 | 0.07 | 6.19 | 1.16 | 1.33 | 1.1277 | 701819 |
1738712100 | 1.1299999 | 0 | 0.00 | 1.15 | 1.18 | 1.11 | 137545 |
1738625700 | 1.1299999 | -0.05 | -4.24 | 1.15 | 1.15 | 1.09 | 109790 |
1738366500 | 1.18 | -0.01 | -0.84 | 1.165 | 1.19 | 1.16 | 121408 |
1738280100 | 1.19 | 0.02 | 1.71 | 1.16 | 1.2 | 1.12 | 285860 |
1738193700 | 1.17 | 0.13 | 11.96 | 1.05 | 1.19 | 1.05 | 615257 |
1738107300 | 1.045 | -0.05 | -4.13 | 1.0889 | 1.0889 | 1.04 | 123593 |
1738020900 | 1.09 | -0.06 | -5.22 | 1.1299999 | 1.1399999 | 1.07 | 128292 |
1737761700 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.25 | 1.1299999 | 192383 |
1737675300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
1737588900 | 1.1399999 | -0.05 | -4.20 | 1.21 | 1.21 | 1.1201 | 364712 |
1737502500 | 1.19 | 0.08 | 7.21 | 1.09 | 1.21 | 1.05 | 213814 |
1737156900 | 1.11 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.082 | 29672 |
1737070500 | 1.11 | 0.05 | 4.72 | 1.05 | 1.15 | 1.05 | 330407 |
1736984100 | 1.06 | 0.01 | 0.95 | 1.08 | 1.09 | 1.04 | 28037 |
1736897700 | 1.05 | 0 | 0.00 | 1.07 | 1.1077 | 1.05 | 59187 |
1736811300 | 1.05 | -0.03 | -2.78 | 1.06 | 1.07 | 1.04 | 60754 |
1736552100 | 1.08 | -0.01 | -0.92 | 1.06 | 1.09 | 1.05 | 135632 |
1736379300 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1 | 1.06 | 43661 |
1736292900 | 1.1 | -0.02 | -1.79 | 1.11 | 1.15 | 1.08 | 84691 |
1736206500 | 1.12 | 0 | 0.00 | 1.1399999 | 1.1479 | 1.1 | 63977 |
1735947300 | 1.12 | 0.02 | 1.82 | 1.08 | 1.1425 | 1.08 | 45083 |
1735860900 | 1.1 | 0 | 0.00 | 1.1 | 1.15 | 1.06 | 96109 |
1735688100 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.06 | 162359 |
1735601700 | 1.1 | -0.03 | -2.65 | 1.12 | 1.12 | 1.07 | 140287 |
1735342500 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.17 | 1.05 | 224355 |
1735256100 | 1.15 | 0.04 | 3.60 | 1.1 | 1.1599 | 1.098 | 86785 |
1735077840 | 1.11 | 0.04 | 3.74 | 1.1 | 1.11 | 1.07 | 58191 |
1734996900 | 1.07 | -0.02 | -1.83 | 1.11 | 1.11 | 1.06 | 80817 |
1734737700 | 1.09 | -0.01 | -0.91 | 1.1 | 1.125 | 1.085 | 77214 |
1734651300 | 1.1 | 0.02 | 1.85 | 1.1 | 1.1385 | 1.08 | 79936 |
1734564900 | 1.08 | -0.06 | -5.26 | 1.1399999 | 1.1848 | 1.08 | 117978 |
1734478500 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.19 | 1.09 | 137921 |
1734392100 | 1.15 | -0.04 | -3.36 | 1.18 | 1.2399 | 1.1 | 387023 |
1734132900 | 1.19 | 0 | 0.00 | 1.18 | 1.22 | 1.1712 | 92947 |
1734046500 | 1.19 | -0.05 | -4.03 | 1.23 | 1.26 | 1.185 | 143223 |
1733960100 | 1.24 | 0.01 | 0.81 | 1.23 | 1.2891 | 1.2 | 156258 |
1733873700 | 1.23 | 0.09 | 7.89 | 1.15 | 1.3 | 1.1312 | 511124 |
1733787300 | 1.1399999 | 0.02 | 1.79 | 1.11 | 1.16 | 1.1 | 221786 |
1733528100 | 1.12 | 0.02 | 1.82 | 1.11 | 1.1399999 | 1.09 | 137067 |
1733441700 | 1.1 | -0.01 | -0.90 | 1.1399999 | 1.15 | 1.08 | 205147 |
1733355300 | 1.11 | 0.03 | 2.78 | 1.08 | 1.11 | 1.06 | 115181 |
1733268900 | 1.08 | -0.02 | -1.82 | 1.1 | 1.11 | 1.05 | 123053 |
1733182500 | 1.1 | -0.02 | -1.79 | 1.11 | 1.16 | 1.09 | 163896 |
1732917840 | 1.12 | 0.08 | 7.69 | 1.05 | 1.15 | 1.05 | 114227 |
1732750500 | 1.04 | -0.02 | -1.89 | 1.06 | 1.07 | 1.03 | 76831 |
1732664100 | 1.06 | -0.04 | -3.64 | 1.12 | 1.1299999 | 1.04 | 138867 |
1732577700 | 1.1 | 0.05 | 4.76 | 1.08 | 1.2 | 1.06 | 555442 |
1732318500 | 1.05 | 0.04 | 3.96 | 1.02 | 1.095 | 1.02 | 150602 |
1732232100 | 1.01 | 0.03 | 3.38 | 0.98 | 1.03 | 0.96 | 98779 |
1732145700 | 0.977 | 0.091 | 10.27 | 0.91 | 0.9864 | 0.91 | 118175 |
1732059300 | 0.886 | -0.0457 | -4.91 | 0.9304 | 0.9304 | 0.86 | 249183 |
1731972900 | 0.9317 | -0.0211 | -2.21 | 0.97 | 0.97 | 0.91 | 287305 |
1731713700 | 0.9528 | -0.0272 | -2.78 | 0.99 | 0.9998 | 0.95 | 134873 |
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