Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1299 | -2.60843373494 | 4.98 | 5.53 | 4.71 | 72516695 | 5.1229181 | CS |
4 | 0.1801 | 3.85653104925 | 4.67 | 5.53 | 4.4 | 42885443 | 4.90442863 | CS |
12 | -0.3099 | -6.00581395349 | 5.16 | 5.53 | 4.34 | 32619276 | 4.92967134 | CS |
26 | 1.6201 | 50.1578947368 | 3.23 | 5.72 | 3.17 | 33178169 | 4.538819 | CS |
52 | 1.3501 | 38.5742857143 | 3.5 | 5.72 | 2.98 | 28346765 | 4.05625732 | CS |
156 | -0.5299 | -9.84944237918 | 5.38 | 6.03 | 2.19 | 22865654 | 3.56827589 | CS |
260 | -8.2049 | -62.8487169667 | 13.055 | 13.2709 | 2.19 | 22730421 | 3.76051077 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740180900 | 4.9 | 0.12 | 2.40 | 5.01 | 5.29 | 4.8 | 56432204 |
1740094500 | 4.785 | -0.56 | -10.39 | 5.08 | 5.0885 | 4.71 | 73717650 |
1740008100 | 5.34 | 0.04 | 0.75 | 5.36 | 5.36 | 5.1 | 84704979 |
1739921700 | 5.3 | 0.4 | 8.16 | 5.295 | 5.53 | 5.18 | 86627610 |
1739576100 | 4.9 | -0.06 | -1.21 | 4.98 | 5.04 | 4.86 | 30149833 |
1739489700 | 4.96 | -0.04 | -0.80 | 5.07 | 5.07 | 4.74 | 48277909 |
1739403300 | 5 | 0.23 | 4.71 | 4.75 | 5.08 | 4.75 | 57115573 |
1739316900 | 4.775 | -0.01 | -0.10 | 4.79 | 4.845 | 4.725 | 26919227 |
1739230500 | 4.78 | -0.01 | -0.21 | 4.79 | 4.835 | 4.7 | 22049798 |
1738971300 | 4.79 | 0.12 | 2.57 | 4.7695 | 4.83 | 4.72 | 35569909 |
1738884900 | 4.67 | 0.11 | 2.41 | 4.68 | 4.715 | 4.59 | 29737354 |
1738798500 | 4.5599999 | -0.55 | -10.76 | 4.8 | 4.92 | 4.53 | 63570507 |
1738712100 | 5.11 | 0.57 | 12.56 | 4.98 | 5.19 | 4.93 | 71609991 |
1738625700 | 4.54 | -0.04 | -0.87 | 4.49 | 4.6099 | 4.47 | 18282703 |
1738366500 | 4.58 | -0.06 | -1.29 | 4.69 | 4.71 | 4.55 | 25994160 |
1738280100 | 4.64 | -0.14 | -2.93 | 4.8099999 | 4.83 | 4.62 | 28412332 |
1738193700 | 4.78 | 0.22 | 4.82 | 4.55 | 4.79 | 4.54 | 34345817 |
1738107300 | 4.5599999 | 0.12 | 2.70 | 4.49 | 4.58 | 4.4 | 15887248 |
1738020900 | 4.44 | -0.13 | -2.84 | 4.48 | 4.51 | 4.41 | 18085891 |
1737761700 | 4.57 | -0.09 | -1.93 | 4.67 | 4.67 | 4.5 | 20614629 |
1737675300 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
1737588900 | 4.66 | 0.05 | 1.08 | 4.655 | 4.67 | 4.57 | 27120780 |
1737502500 | 4.61 | 0.11 | 2.44 | 4.5599999 | 4.65 | 4.54 | 32537909 |
1737156900 | 4.5 | 0.05 | 1.12 | 4.5 | 4.63 | 4.4708 | 30381808 |
1737070500 | 4.45 | -0.01 | -0.22 | 4.54 | 4.57 | 4.44 | 23719179 |
1736984100 | 4.46 | 0.1 | 2.29 | 4.43 | 4.6 | 4.42 | 25709610 |
1736897700 | 4.36 | -0.14 | -3.11 | 4.51 | 4.5599999 | 4.34 | 31136834 |
1736811300 | 4.5 | 0.01 | 0.22 | 4.38 | 4.51 | 4.365 | 21083786 |
1736552100 | 4.49 | -0.14 | -3.02 | 4.41 | 4.53 | 4.37 | 27889960 |
1736379300 | 4.63 | -0.11 | -2.32 | 4.54 | 4.68 | 4.51 | 22736443 |
1736292900 | 4.74 | -0.13 | -2.67 | 4.905 | 4.905 | 4.71 | 22099737 |
1736206500 | 4.87 | 0.06 | 1.25 | 4.915 | 4.94 | 4.8308 | 21730245 |
1735947300 | 4.8099999 | 0.07 | 1.48 | 4.6412 | 4.8099999 | 4.64 | 15958448 |
1735860900 | 4.74 | 0.02 | 0.42 | 4.73 | 4.845 | 4.7 | 15152062 |
1735688100 | 4.72 | -0.04 | -0.84 | 4.76 | 4.7699999 | 4.65 | 15060410 |
1735601700 | 4.76 | -0.05 | -1.04 | 4.8 | 4.8 | 4.72 | 17585823 |
1735342500 | 4.8099999 | -0.15 | -3.02 | 4.86 | 4.87 | 4.75 | 21725826 |
1735256100 | 4.96 | 0.02 | 0.40 | 4.91 | 5.03 | 4.89 | 11555501 |
1735077840 | 4.94 | 0.06 | 1.23 | 4.88 | 4.985 | 4.83 | 8028902 |
1734996900 | 4.88 | -0.02 | -0.41 | 4.8949999 | 4.92 | 4.84 | 17143263 |
1734737700 | 4.9 | -0.02 | -0.41 | 4.8404999 | 4.98 | 4.8404999 | 27586998 |
1734651300 | 4.92 | 0.01 | 0.20 | 4.95 | 4.9799 | 4.83 | 21386399 |
1734564900 | 4.91 | -0.23 | -4.47 | 5.155 | 5.17 | 4.87 | 25195256 |
1734478500 | 5.14 | 0.01 | 0.19 | 5.065 | 5.15 | 4.96 | 30821412 |
1734392100 | 5.13 | 0 | 0.00 | 5.16 | 5.19 | 5.032 | 34620205 |
1734132900 | 5.13 | -0.05 | -0.97 | 5.175 | 5.24 | 5.08 | 27726199 |
1734046500 | 5.18 | -0.22 | -4.07 | 5.4 | 5.41 | 5.17 | 33182821 |
1733960100 | 5.4 | -0.03 | -0.55 | 5.455 | 5.5 | 5.37 | 29412591 |
1733873700 | 5.43 | 0.1 | 1.88 | 5.2699999 | 5.48 | 5.225 | 64556656 |
1733787300 | 5.33 | 0.19 | 3.70 | 5.23 | 5.3949999 | 5.16 | 35771099 |
1733528100 | 5.14 | -0.1 | -1.91 | 5.26 | 5.3 | 5.07 | 25943414 |
1733441700 | 5.24 | -0.07 | -1.32 | 5.135 | 5.2699999 | 5.13 | 24765257 |
1733355300 | 5.3099999 | 0.02 | 0.38 | 5.28 | 5.39 | 5.21 | 42643891 |
1733268900 | 5.29 | 0.11 | 2.12 | 5.1849999 | 5.33 | 5.175 | 38321592 |
1733182500 | 5.18 | 0.18 | 3.60 | 5.0599999 | 5.19 | 4.995 | 26257507 |
1732917840 | 5 | -0.18 | -3.47 | 5.16 | 5.17 | 4.95 | 26403780 |
1732750500 | 5.18 | 0.03 | 0.58 | 5.16 | 5.32 | 5.085 | 35152840 |
1732664100 | 5.15 | 0.01 | 0.19 | 5.14 | 5.3099999 | 5.14 | 19385962 |
1732577700 | 5.14 | 0.07 | 1.38 | 5.22 | 5.22 | 5.0199999 | 46796211 |
1732318500 | 5.07 | -0.6 | -10.58 | 5.365 | 5.39 | 5 | 55110260 |
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