Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.12 | -8.75912408759 | 1.37 | 1.4392 | 1.21 | 460164 | 1.30233255 | CS |
4 | -0.17 | -11.9718309859 | 1.42 | 1.5 | 1.21 | 233129 | 1.35897545 | CS |
12 | -0.65 | -34.2105263158 | 1.9 | 2.5 | 1.2004 | 489922 | 1.63688434 | CS |
26 | -4.15 | -76.8518518519 | 5.4 | 27.426 | 1.2004 | 16761783 | 14.71091528 | CS |
52 | -14.224 | -91.921933566 | 15.474 | 27.426 | 1.2004 | 9737668 | 14.04155523 | CS |
156 | -862.75 | -99.8553240741 | 864 | 1503 | 1.2004 | 3651452 | 75.06615424 | CS |
260 | -979.75 | -99.872579001 | 981 | 12060 | 1.2004 | 3541040 | 1564.32298265 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740180900 | 1.28 | 0.04 | 3.23 | 1.28 | 1.3799999 | 1.23 | 813468 |
1740094500 | 1.24 | -0.04 | -3.13 | 1.3 | 1.3 | 1.21 | 855790 |
1740008100 | 1.28 | -0.04 | -2.66 | 1.32 | 1.34 | 1.26 | 153341 |
1739921700 | 1.315 | -0.09 | -6.07 | 1.41 | 1.41 | 1.31 | 300598 |
1739576100 | 1.4 | 0.08 | 6.06 | 1.4 | 1.4392 | 1.36 | 541587 |
1739489700 | 1.32 | -0.02 | -1.49 | 1.35 | 1.37 | 1.3153999 | 243467 |
1739403300 | 1.34 | -0.05 | -3.60 | 1.3799999 | 1.43 | 1.32 | 184557 |
1739316900 | 1.3899999 | 0.04 | 2.97 | 1.45 | 1.45 | 1.33 | 220072 |
1739230500 | 1.3499 | -0.04 | -2.88 | 1.35 | 1.3761 | 1.32 | 93915 |
1738971300 | 1.3899999 | -0.01 | -0.71 | 1.45 | 1.45 | 1.3799999 | 45567 |
1738884900 | 1.4 | -0.02 | -1.41 | 1.43 | 1.43 | 1.3799999 | 49132 |
1738798500 | 1.42 | 0.01 | 0.71 | 1.41 | 1.44 | 1.37 | 51888 |
1738712100 | 1.41 | 0.09 | 6.82 | 1.34 | 1.426 | 1.3201 | 120589 |
1738625700 | 1.32 | -0.06 | -4.35 | 1.34 | 1.3899 | 1.3001 | 112002 |
1738366500 | 1.3799999 | -0.03 | -2.13 | 1.42 | 1.49 | 1.33 | 215615 |
1738280100 | 1.41 | 0.04 | 2.92 | 1.36 | 1.43 | 1.351 | 82331 |
1738193700 | 1.37 | -0.08 | -5.52 | 1.4 | 1.4999 | 1.3 | 319146 |
1738107300 | 1.45 | -0.01 | -0.68 | 1.43 | 1.5 | 1.3501 | 378851 |
1738020900 | 1.46 | -0.03 | -2.01 | 1.48 | 1.5 | 1.3496999 | 254577 |
1737761700 | 1.49 | 0.02 | 1.36 | 1.42 | 1.49 | 1.42 | 229237 |
1737675300 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
1737588900 | 1.47 | 0 | 0.00 | 1.5 | 1.54 | 1.47 | 264975 |
1737502500 | 1.47 | -0.13 | -8.13 | 1.57 | 1.57 | 1.45 | 255658 |
1737156900 | 1.6 | 0.08 | 5.26 | 1.53 | 1.62 | 1.5299 | 211535 |
1737070500 | 1.52 | -0.02 | -1.30 | 1.52 | 1.58 | 1.4625 | 177960 |
1736984100 | 1.54 | 0.02 | 1.32 | 1.52 | 1.56 | 1.5017 | 194403 |
1736897700 | 1.52 | -0.03 | -1.94 | 1.57 | 1.65 | 1.5049999 | 273777 |
1736811300 | 1.55 | -0.01 | -0.64 | 1.6 | 1.6299999 | 1.55 | 213244 |
1736552100 | 1.56 | 0.01 | 0.65 | 1.58 | 1.7 | 1.465 | 393233 |
1736379300 | 1.55 | -0.07 | -4.32 | 1.6 | 1.61 | 1.52 | 264628 |
1736292900 | 1.62 | -0.01 | -0.61 | 1.69 | 1.69 | 1.57 | 254003 |
1736206500 | 1.6299999 | 0.01 | 0.62 | 1.68 | 1.7001 | 1.52 | 410887 |
1735947300 | 1.62 | 0.05 | 3.18 | 1.6299999 | 1.68 | 1.54 | 273351 |
1735860900 | 1.57 | 0.05 | 3.29 | 1.52 | 1.68 | 1.52 | 534872 |
1735688100 | 1.52 | -0.58 | -27.62 | 2.22 | 2.5 | 1.2004 | 2665594 |
1735601700 | 2.1 | 0.59 | 39.07 | 1.52 | 2.43 | 1.51 | 3524183 |
1735342500 | 1.51 | -0.06 | -3.82 | 1.57 | 1.58 | 1.5 | 648275 |
1735256100 | 1.57 | 0.09 | 6.08 | 1.54 | 1.6299999 | 1.46 | 1119284 |
1735077840 | 1.48 | -0.09 | -5.73 | 1.59 | 1.59 | 1.4 | 4292253 |
1734996900 | 1.57 | -0.07 | -4.27 | 1.6299999 | 1.6299999 | 1.5 | 432267 |
1734737700 | 1.6399999 | 0 | 0.00 | 1.79 | 1.85 | 1.6 | 806142 |
1734651300 | 1.6399999 | -0.12 | -6.82 | 1.76 | 1.76 | 1.58 | 1001708 |
1734564900 | 1.76 | -0.09 | -4.86 | 1.82 | 1.8936 | 1.68 | 164948 |
1734478500 | 1.85 | -0.05 | -2.63 | 1.8 | 1.88 | 1.8 | 77619 |
1734392100 | 1.9 | 0.14 | 7.95 | 1.74 | 1.96 | 1.655 | 298313 |
1734132900 | 1.76 | -0.05 | -2.76 | 1.8 | 1.84 | 1.7501 | 125937 |
1734046500 | 1.81 | -0.05 | -2.69 | 1.86 | 1.9 | 1.8 | 115898 |
1733960100 | 1.86 | -0.01 | -0.53 | 1.86 | 1.89 | 1.82 | 150153 |
1733873700 | 1.87 | -0.15 | -7.43 | 1.93 | 1.95 | 1.84 | 314753 |
1733787300 | 2.02 | 0.09 | 4.66 | 2.0299999 | 2.19 | 1.98 | 643040 |
1733528100 | 1.93 | 0.02 | 1.05 | 1.9 | 2.05 | 1.88 | 328449 |
1733441700 | 1.91 | 0.03 | 1.60 | 1.87 | 1.95 | 1.85 | 342165 |
1733355300 | 1.88 | 0.05 | 2.73 | 1.87 | 1.97 | 1.84 | 281390 |
1733268900 | 1.83 | -0.1 | -5.18 | 1.88 | 1.9799 | 1.82 | 278862 |
1733182500 | 1.93 | -0.03 | -1.53 | 1.9 | 1.95 | 1.83 | 341876 |
1732917840 | 1.96 | -0.02 | -1.01 | 1.9 | 2 | 1.7 | 442798 |
1732750500 | 1.98 | 0.02 | 1.02 | 2.29 | 2.37 | 1.82 | 9044505 |
1732664100 | 1.96 | -0.03 | -1.51 | 1.9 | 2.2 | 1.9 | 233621 |
1732577700 | 1.99 | -0.13 | -6.13 | 2.11 | 2.13 | 1.84 | 324834 |
1732318500 | 2.12 | -0.21 | -9.01 | 2.31 | 2.39 | 2.0099999 | 460011 |
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