Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0697 | -2.20569620253 | 3.16 | 3.289 | 3.06 | 56372 | 3.16290492 | CS |
4 | -1.3397 | -30.2415349887 | 4.43 | 8.27 | 2.86 | 1542314 | 4.94594681 | CS |
12 | -1.5497 | -33.3987068966 | 4.64 | 8.27 | 2.86 | 522828 | 4.94014428 | CS |
26 | 0.2403 | 8.43157894737 | 2.85 | 15.576 | 2.794 | 3513003 | 8.00858318 | CS |
52 | -4.7317 | -60.492201483 | 7.822 | 15.576 | 2.414 | 2222701 | 7.48531398 | CS |
156 | -20.1097 | -86.6797413793 | 23.2 | 390 | 2.414 | 1195324 | 31.8856934 | CS |
260 | -70.9097 | -95.8239189189 | 74 | 390 | 2.414 | 1055573 | 33.99261525 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 3.16 | 0.06 | 1.94 | 3.08 | 3.2 | 3.05 | 34332 |
1739489700 | 3.1 | -0.1 | -3.13 | 3.15 | 3.1999 | 3.07 | 52267 |
1739403300 | 3.2 | 0.12 | 3.90 | 3.08 | 3.25 | 3.06 | 160385 |
1739316900 | 3.08 | -0.04 | -1.28 | 3.13 | 3.2099 | 3.08 | 18682 |
1739230500 | 3.12 | -0.05 | -1.58 | 3.17 | 3.2 | 3.07 | 29426 |
1738971300 | 3.17 | 0.04 | 1.28 | 3.16 | 3.289 | 3.15 | 21100 |
1738884900 | 3.13 | -0.02 | -0.63 | 3.11 | 3.2109 | 3.0901 | 43270 |
1738798500 | 3.15 | 0.02 | 0.64 | 3.16 | 3.5 | 3.13 | 129510 |
1738712100 | 3.13 | 0.06 | 1.95 | 2.98 | 3.19 | 2.951 | 43200 |
1738625700 | 3.07 | -0.01 | -0.32 | 3.09 | 3.2 | 2.91 | 286920 |
1738366500 | 3.08 | -0.19 | -5.81 | 3.3 | 3.3 | 2.86 | 114748 |
1738280100 | 3.27 | -0.25 | -7.10 | 3.51 | 3.545 | 3.19 | 46836 |
1738193700 | 3.52 | -0.27 | -7.12 | 3.73 | 3.8 | 3.38 | 77463 |
1738107300 | 3.79 | -0.18 | -4.53 | 3.97 | 4.055 | 3.65 | 76723 |
1738020900 | 3.97 | -0.25 | -5.92 | 4.215 | 4.2173999 | 3.96 | 63640 |
1737761700 | 4.22 | 0.22 | 5.50 | 4.14 | 4.36 | 4.04 | 185633 |
1737675300 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1737588900 | 4 | -1.05 | -20.79 | 4.45 | 4.75 | 3.96 | 595426 |
1737502500 | 5.05 | 0.1 | 2.02 | 7.24 | 8.27 | 4.97 | 25776584 |
1737156900 | 4.95 | 0.45 | 10.00 | 4.43 | 4.95 | 4.4 | 39842 |
1737070500 | 4.5 | 0.16 | 3.69 | 4.34 | 4.5999 | 4.07 | 21018 |
1736984100 | 4.34 | 0.26 | 6.37 | 4.12 | 4.3775 | 4.1001 | 12307 |
1736897700 | 4.08 | -0.14 | -3.32 | 4.21 | 4.36 | 3.98 | 28336 |
1736811300 | 4.22 | -0.09 | -2.09 | 4.3 | 4.3 | 4.2 | 9047 |
1736552100 | 4.3099999 | -0.2 | -4.43 | 4.59 | 4.73 | 4.26 | 52837 |
1736379300 | 4.51 | -0.28 | -5.85 | 4.85 | 4.8758 | 4.1101 | 94477 |
1736292900 | 4.79 | -0.18 | -3.62 | 4.97 | 5.08 | 4.7701 | 20198 |
1736206500 | 4.97 | 0 | 0.00 | 5 | 5.41 | 4.9549 | 49086 |
1735947300 | 4.97 | 0.17 | 3.54 | 4.7699999 | 4.9898999 | 4.7601 | 15523 |
1735860900 | 4.8 | 0.06 | 1.27 | 4.68 | 4.8 | 4.4 | 13380 |
1735688100 | 4.74 | 0.15 | 3.27 | 4.5 | 4.79 | 4.32 | 25991 |
1735601700 | 4.59 | -0.15 | -3.16 | 4.74 | 4.74 | 4.46 | 9520 |
1735342500 | 4.74 | 0.15 | 3.27 | 4.68 | 4.74 | 4.5012 | 8580 |
1735256100 | 4.59 | -0.07 | -1.50 | 4.66 | 4.73 | 4.57 | 8680 |
1735077840 | 4.66 | -0.02 | -0.43 | 4.54 | 4.68 | 4.54 | 9288 |
1734996900 | 4.68 | 0.28 | 6.39 | 4.16 | 4.8 | 4.16 | 17215 |
1734737700 | 4.3987999 | 0.26 | 6.25 | 4.2 | 4.51 | 4.14 | 40445 |
1734651300 | 4.14 | -0.21 | -4.83 | 4.47 | 4.69 | 4.14 | 23410 |
1734564900 | 4.35 | -0.84 | -16.18 | 5.1 | 5.18 | 4.35 | 32167 |
1734478500 | 5.19 | 0 | 0.00 | 5.21 | 5.265 | 5.09 | 4605 |
1734392100 | 5.19 | -0.07 | -1.33 | 5.11 | 5.2288 | 5.11 | 4436 |
1734132900 | 5.26 | 0.11 | 2.14 | 5.15 | 5.26 | 5.062 | 7115 |
1734046500 | 5.15 | -0.04 | -0.77 | 5.11 | 5.218 | 5.0599999 | 10388 |
1733960100 | 5.19 | 0.08 | 1.57 | 5.2699999 | 5.2905 | 5.0599999 | 11947 |
1733873700 | 5.11 | 0.04 | 0.69 | 5.07 | 5.33 | 5.07 | 13111 |
1733787300 | 5.075 | -0.43 | -7.73 | 5.51 | 5.5444 | 5.04 | 20369 |
1733528100 | 5.5 | 0.08 | 1.48 | 5.58 | 6.4 | 5.19 | 134510 |
1733441700 | 5.42 | 0.91 | 20.26 | 4.5 | 5.5 | 4.46 | 88912 |
1733355300 | 4.5068 | 0.09 | 1.96 | 4.42 | 4.64 | 4.33 | 16819 |
1733268900 | 4.42 | 0.09 | 2.08 | 4.33 | 4.4718 | 4.2 | 24866 |
1733182500 | 4.33 | -0.14 | -3.13 | 4.3 | 4.45 | 4.22 | 18324 |
1732917840 | 4.47 | 0.17 | 3.95 | 4.3 | 4.48 | 4.29 | 14145 |
1732750500 | 4.3 | -0.23 | -5.08 | 4.5199999 | 4.75 | 4.2001 | 19621 |
1732664100 | 4.53 | 0.03 | 0.67 | 4.51 | 4.9 | 4.36 | 21747 |
1732577700 | 4.5 | -0.16 | -3.43 | 4.62 | 4.98 | 4.3345 | 25971 |
1732318500 | 4.66 | 0.01 | 0.22 | 4.64 | 4.97 | 4.59 | 32751 |
1732232100 | 4.65 | 0.42 | 9.93 | 4.19 | 4.99 | 4.09 | 52061 |
1732145700 | 4.23 | -0.12 | -2.76 | 4.3099999 | 4.33 | 4.09 | 20662 |
1732059300 | 4.35 | 0.11 | 2.59 | 4.34 | 4.5599 | 4.0199999 | 83080 |
1731972900 | 4.24 | -0.04 | -0.95 | 4.28 | 4.29 | 3.65 | 29445 |
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