Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1073 | -4.94470046083 | 2.17 | 2.25 | 2.03 | 75759 | 2.11012472 | CS |
4 | -0.9373 | -31.2433333333 | 3 | 3.32 | 2 | 316203 | 2.74766737 | CS |
12 | -3.1373 | -60.3326923077 | 5.2 | 6.31 | 2 | 2667898 | 4.85858949 | CS |
26 | -101.6873 | -98.0118554217 | 103.75 | 112.5 | 2 | 6622958 | 10.40503446 | CS |
52 | -306.6873 | -99.3319190283 | 308.75 | 555 | 2 | 7747132 | 89.12427639 | CS |
156 | -9372.9373 | -99.9779978667 | 9375 | 10250 | 2 | 6233207 | 184.99171439 | CS |
260 | -9372.9373 | -99.9779978667 | 9375 | 10250 | 2 | 6233207 | 184.99171439 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740094500 | 2.07 | -0.05 | -2.13 | 2.05 | 2.2 | 2.05 | 57063 |
1740008100 | 2.115 | 0.04 | 1.68 | 2.09 | 2.18 | 2.0804 | 64163 |
1739921700 | 2.08 | 0.03 | 1.46 | 2.08 | 2.17 | 2.05 | 58721 |
1739576100 | 2.05 | -0.15 | -6.82 | 2.17 | 2.2404 | 2.0299999 | 103682 |
1739489700 | 2.2 | 0.03 | 1.15 | 2.17 | 2.25 | 2.14 | 83079 |
1739403300 | 2.175 | 0.12 | 5.58 | 2.06 | 2.2399 | 2 | 95821 |
1739316900 | 2.06 | -0.02 | -0.96 | 2.1 | 2.13 | 2.02 | 95061 |
1739230500 | 2.08 | -0.14 | -6.31 | 2.22 | 2.22 | 2.0099999 | 76629 |
1738971300 | 2.22 | 0.05 | 2.30 | 2.17 | 2.29 | 2.17 | 57595 |
1738884900 | 2.17 | -0.21 | -8.82 | 2.35 | 2.4 | 2.14 | 102856 |
1738798500 | 2.38 | -0.04 | -1.65 | 2.37 | 2.67 | 2.2696 | 469321 |
1738712100 | 2.42 | 0.05 | 2.11 | 2.3 | 2.6054 | 2.2599999 | 258062 |
1738625700 | 2.37 | -0.14 | -5.58 | 2.5099999 | 2.55 | 2.2599999 | 55561 |
1738366500 | 2.5099999 | -0.18 | -6.69 | 2.66 | 3.25 | 2.4 | 365722 |
1738280100 | 2.69 | -0.21 | -7.24 | 2.79 | 2.89 | 2.5 | 80173 |
1738193700 | 2.9 | -0.18 | -5.84 | 3.0099999 | 3.0652 | 2.72 | 60192 |
1738107300 | 3.08 | -0.02 | -0.65 | 3.15 | 3.17 | 2.86 | 145739 |
1738020900 | 3.1 | 0.16 | 5.26 | 3 | 3.32 | 2.82 | 355811 |
1737761700 | 2.945 | -0.89 | -23.21 | 3 | 3.025 | 2.81 | 127782 |
1737675300 | 3.835 | 0 | 0.00 | 3.835 | 3.835 | 3.835 | 0 |
1737588900 | 3.835 | 0.04 | 0.92 | 3.745 | 3.9974999 | 3.6249999 | 58144 |
1737502500 | 3.8 | -0.18 | -4.40 | 4.1224999 | 4.1224999 | 3.725 | 62592 |
1737156900 | 3.975 | 0.04 | 1.08 | 3.925 | 4.062275 | 3.855 | 55329 |
1737070500 | 3.9325 | 0.08 | 2.14 | 3.785 | 3.99 | 3.75 | 72319 |
1736984100 | 3.85 | -0.09 | -2.28 | 3.98 | 4.1224999 | 3.5 | 72001 |
1736897700 | 3.94 | 0.07 | 1.94 | 3.9025 | 4.245 | 3.7775 | 80789 |
1736811300 | 3.865 | -0.36 | -8.52 | 4 | 4.075 | 3.79 | 75217 |
1736552100 | 4.225 | -0.18 | -4.09 | 3.89 | 4.345 | 3.8 | 200178 |
1736379300 | 4.405 | -0.3 | -6.28 | 4.575 | 4.58 | 4.3 | 132943 |
1736292900 | 4.7 | -0.06 | -1.16 | 4.6625 | 4.83 | 4.505 | 143790 |
1736206500 | 4.755 | -0.51 | -9.69 | 4.9974999 | 4.9974999 | 4.5275 | 337392 |
1735947300 | 5.265 | 0.11 | 2.13 | 5.425 | 5.8549999 | 5.1075 | 1246102 |
1735860900 | 5.155 | 0.37 | 7.68 | 4.9825 | 5.9575 | 4.6875 | 1536389 |
1735688100 | 4.7875 | -0.08 | -1.59 | 4.8149999 | 5.6224999 | 4.755 | 116492 |
1735601700 | 4.865 | 0.04 | 0.83 | 4.825 | 4.9725 | 4.61 | 62849 |
1735342500 | 4.825 | 0.18 | 3.76 | 4.6 | 4.8625 | 4.6 | 50756 |
1735256100 | 4.65 | 0.27 | 6.04 | 4.5 | 4.735 | 4.39 | 45382 |
1735077840 | 4.385 | -0.19 | -4.15 | 4.5175 | 4.6225 | 4.3025 | 25410 |
1734996900 | 4.575 | -0.11 | -2.40 | 4.685 | 4.7 | 4.2075 | 76228 |
1734737700 | 4.6875 | 0.01 | 0.27 | 4.7 | 5.09 | 4.625 | 46302 |
1734651300 | 4.675 | -0.13 | -2.60 | 4.7849999 | 5.4 | 4.545 | 83004 |
1734564900 | 4.8 | -0.23 | -4.48 | 5.0725 | 5.135 | 4.7625 | 35701 |
1734478500 | 5.025 | 0.19 | 3.82 | 4.8875 | 5.445 | 4.7524999 | 100288 |
1734392100 | 4.84 | 0.37 | 8.28 | 5.2 | 5.2 | 4.465 | 83151 |
1734132900 | 4.47 | -0.41 | -8.45 | 4.875 | 4.8825 | 4.4675 | 53894 |
1734046500 | 4.8825 | -0.32 | -6.06 | 5.125 | 5.125 | 4.55 | 65779 |
1733960100 | 5.1975 | 0.01 | 0.19 | 5.26 | 5.26 | 5.07 | 31282 |
1733873700 | 5.1875 | -0.31 | -5.68 | 5.4625 | 5.4725 | 5.145 | 32687 |
1733787300 | 5.5 | 0 | 0.00 | 5.3025 | 5.5 | 5.175 | 37335 |
1733528100 | 5.5 | 0.08 | 1.43 | 5.3775 | 5.5 | 5.1 | 50964 |
1733441700 | 5.4225 | 0.07 | 1.26 | 5.5075 | 6.31 | 5.265 | 234605 |
1733355300 | 5.355 | 0.08 | 1.52 | 5.295 | 5.45 | 5.05 | 31575 |
1733268900 | 5.2749999 | -0.15 | -2.76 | 5.5125 | 5.665525 | 5.255 | 25066 |
1733182500 | 5.425 | -0.1 | -1.77 | 5.4075 | 6 | 5.2875 | 70764 |
1732917840 | 5.5225 | 0.34 | 6.56 | 5.2 | 5.75 | 5.1275 | 43697 |
1732750500 | 5.1825 | 0.18 | 3.55 | 5.125 | 5.375 | 5.02 | 28062 |
1732664100 | 5.005 | -0.27 | -5.12 | 5.2525 | 5.3725 | 4.9 | 40226 |
1732577700 | 5.2749999 | -0.11 | -2.00 | 5.6375 | 5.6375 | 5.2525 | 32279 |
1732318500 | 5.3824999 | -0.03 | -0.46 | 5.5 | 5.5 | 5.05 | 37436 |
1732232100 | 5.4075 | -0.34 | -5.96 | 5.605 | 5.75 | 5.265 | 51272 |
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