Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2594 | -7.47550432277 | 3.47 | 3.75 | 3.201 | 505180 | 3.51934273 | CS |
4 | 1.2606 | 64.6461538462 | 1.95 | 3.78 | 1.9452 | 884315 | 3.15196031 | CS |
12 | 1.6306 | 103.202531646 | 1.58 | 3.78 | 1.5 | 460949 | 2.65072964 | CS |
26 | 1.6806 | 109.843137255 | 1.53 | 3.78 | 1.335 | 313712 | 2.32737044 | CS |
52 | 1.7706 | 122.958333333 | 1.44 | 3.78 | 1.18 | 240086 | 2.07259427 | CS |
156 | -2.2294 | -40.9816176471 | 5.44 | 5.63 | 1.05 | 294857 | 2.5846077 | CS |
260 | -8.5394 | -72.6757446809 | 11.75 | 21.44 | 1.05 | 266766 | 5.5799342 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 3.32 | -0.29 | -8.03 | 3.61 | 3.7 | 3.25 | 486619 |
1739489700 | 3.61 | 0.08 | 2.27 | 3.5 | 3.75 | 3.4 | 476743 |
1739403300 | 3.53 | 0.06 | 1.73 | 3.41 | 3.54 | 3.312 | 329410 |
1739316900 | 3.47 | -0.13 | -3.61 | 3.56 | 3.5848 | 3.31 | 451462 |
1739230500 | 3.6 | 0.33 | 10.09 | 3.5 | 3.67 | 3.31 | 884193 |
1738971300 | 3.27 | -0.2 | -5.76 | 3.47 | 3.58 | 3.201 | 384094 |
1738884900 | 3.47 | -0.22 | -5.96 | 3.7 | 3.725 | 3.3101 | 329710 |
1738798500 | 3.69 | 0.39 | 11.82 | 3.37 | 3.765 | 3.2 | 645225 |
1738712100 | 3.3 | 0.24 | 7.84 | 3.05 | 3.41 | 2.9806 | 592793 |
1738625700 | 3.06 | -0.14 | -4.38 | 2.98 | 3.19 | 2.89 | 457673 |
1738366500 | 3.2 | 0.06 | 1.91 | 3.15 | 3.3398 | 2.86 | 1076102 |
1738280100 | 3.14 | -0.56 | -15.14 | 3.75 | 3.78 | 3.11 | 1499766 |
1738193700 | 3.7 | 0.3 | 8.82 | 3.33 | 3.75 | 3.2 | 1611786 |
1738107300 | 3.4 | 0.55 | 19.30 | 3.02 | 3.51 | 2.95 | 2264253 |
1738020900 | 2.85 | 0.43 | 17.77 | 2.5 | 3.07 | 2.48 | 2672399 |
1737761700 | 2.42 | 0.01 | 0.41 | 2.41 | 2.46 | 2.32 | 284306 |
1737675300 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
1737588900 | 2.41 | 0.28 | 13.15 | 2.21 | 2.57 | 2.21 | 809991 |
1737502500 | 2.13 | 0.17 | 8.40 | 2.06 | 2.21 | 2.06 | 448640 |
1737156900 | 1.965 | 0.07 | 3.42 | 1.95 | 2.129 | 1.9452 | 699123 |
1737070500 | 1.9 | 0.02 | 1.06 | 1.87 | 1.9 | 1.81 | 77080 |
1736984100 | 1.88 | -0.07 | -3.59 | 1.94 | 1.99 | 1.88 | 105260 |
1736897700 | 1.95 | 0.04 | 2.09 | 1.98 | 2.04 | 1.9292 | 70656 |
1736811300 | 1.91 | 0.01 | 0.53 | 1.86 | 1.9301 | 1.75 | 189194 |
1736552100 | 1.9 | -0.06 | -3.06 | 1.92 | 1.96 | 1.8508 | 131333 |
1736379300 | 1.96 | -0.1 | -4.85 | 2.06 | 2.06 | 1.875 | 197927 |
1736292900 | 2.06 | 0.04 | 1.98 | 2.04 | 2.0999 | 1.93 | 170401 |
1736206500 | 2.02 | -0.04 | -1.94 | 2.0299999 | 2.06 | 1.97 | 158318 |
1735947300 | 2.06 | 0.07 | 3.52 | 1.99 | 2.15 | 1.97 | 217459 |
1735860900 | 1.99 | 0.16 | 8.74 | 1.86 | 1.9999 | 1.85 | 204333 |
1735688100 | 1.83 | -0.09 | -4.44 | 1.91 | 1.9715 | 1.82 | 138448 |
1735601700 | 1.915 | -0.04 | -1.79 | 1.95 | 1.9748 | 1.86 | 99762 |
1735342500 | 1.95 | 0.09 | 4.84 | 1.83 | 1.96 | 1.83 | 125360 |
1735256100 | 1.86 | 0.08 | 4.49 | 1.77 | 1.87 | 1.7 | 197696 |
1735077840 | 1.78 | 0.1 | 5.64 | 1.69 | 1.78 | 1.69 | 282089 |
1734996900 | 1.685 | -0.15 | -7.92 | 1.84 | 1.9 | 1.66 | 240462 |
1734737700 | 1.83 | 0.06 | 3.39 | 1.77 | 1.84 | 1.7348 | 196293 |
1734651300 | 1.77 | 0.09 | 5.36 | 1.69 | 1.8 | 1.68 | 160867 |
1734564900 | 1.68 | -0.11 | -6.15 | 1.77 | 1.86 | 1.68 | 263902 |
1734478500 | 1.79 | -0.02 | -1.10 | 1.82 | 1.8381 | 1.7 | 192369 |
1734392100 | 1.81 | -0.14 | -7.18 | 1.93 | 1.95 | 1.75 | 172233 |
1734132900 | 1.95 | -0.02 | -1.02 | 2 | 2.13 | 1.91 | 253276 |
1734046500 | 1.97 | 0 | 0.00 | 1.95 | 2.05 | 1.935 | 155111 |
1733960100 | 1.97 | 0.08 | 4.23 | 1.89 | 2.14 | 1.89 | 342029 |
1733873700 | 1.89 | 0.01 | 0.53 | 1.88 | 2.05 | 1.83 | 225012 |
1733787300 | 1.88 | 0.14 | 8.05 | 1.71 | 2.0585 | 1.7003 | 585360 |
1733528100 | 1.74 | 0.06 | 3.57 | 1.69 | 1.8 | 1.69 | 201997 |
1733441700 | 1.68 | -0.02 | -1.18 | 1.69 | 1.7444 | 1.675 | 126615 |
1733355300 | 1.7 | 0 | 0.00 | 1.69 | 1.73 | 1.6500999 | 115894 |
1733268900 | 1.7 | -0.06 | -3.41 | 1.75 | 1.75 | 1.69 | 204385 |
1733182500 | 1.76 | 0.03 | 1.73 | 1.76 | 1.84 | 1.73 | 152949 |
1732917840 | 1.73 | -0.04 | -2.26 | 1.8 | 1.89 | 1.67 | 631204 |
1732750500 | 1.77 | 0.04 | 2.31 | 1.72 | 1.7845 | 1.61 | 402499 |
1732664100 | 1.73 | 0.15 | 9.49 | 1.58 | 1.88 | 1.5 | 1885979 |
1732577700 | 1.58 | 0.04 | 2.60 | 1.55 | 1.6299999 | 1.535 | 218305 |
1732318500 | 1.54 | 0 | 0.00 | 1.58 | 1.5894 | 1.51 | 171234 |
1732232100 | 1.54 | -0.01 | -0.32 | 1.54 | 1.6 | 1.49 | 223480 |
1732145700 | 1.545 | -0.02 | -0.96 | 1.54 | 1.5726 | 1.47 | 365136 |
1732059300 | 1.56 | 0.04 | 2.63 | 1.49 | 1.69 | 1.45 | 255377 |
1731972900 | 1.52 | -0.12 | -7.32 | 1.65 | 1.66 | 1.52 | 338696 |
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