Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.025 | 0.87260034904 | 2.865 | 2.985 | 2.8 | 844858 | 2.88557858 | CS |
4 | -0.13 | -4.30463576159 | 3.02 | 3.255 | 2.8 | 873966 | 2.9670406 | CS |
12 | -0.526 | -15.3981264637 | 3.416 | 3.94 | 2.8 | 1021804 | 3.30015404 | CS |
26 | -1.44 | -33.2563510393 | 4.33 | 5.02 | 2.8 | 880762 | 3.74400217 | CS |
52 | -0.82 | -22.102425876 | 3.71 | 5.02 | 2.525 | 985820 | 3.63173788 | CS |
156 | 1.6 | 124.031007752 | 1.29 | 5.02 | 0.301 | 1441828 | 1.95076319 | CS |
260 | 1.15 | 66.091954023 | 1.74 | 5.02 | 0.301 | 1284747 | 2.33737667 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739921700 | 2.89 | 0.02 | 0.70 | 2.87 | 2.985 | 2.85 | 1286707 |
1739576100 | 2.87 | -0.01 | -0.35 | 2.95 | 2.97 | 2.84 | 902345 |
1739489700 | 2.88 | -0.02 | -0.69 | 2.87 | 2.93 | 2.85 | 450209 |
1739403300 | 2.9 | 0 | 0.00 | 2.9 | 2.94 | 2.8 | 799398 |
1739316900 | 2.9 | -0.12 | -3.97 | 3.0099999 | 3.0345 | 2.9 | 488243 |
1739230500 | 3.02 | -0.09 | -2.89 | 3.11 | 3.166 | 2.995 | 310072 |
1738971300 | 3.11 | 0.01 | 0.32 | 3.08 | 3.12 | 3.025 | 916656 |
1738884900 | 3.1 | -0.11 | -3.43 | 3.21 | 3.21 | 3.07 | 963894 |
1738798500 | 3.21 | 0.05 | 1.58 | 3.16 | 3.255 | 3.13 | 538496 |
1738712100 | 3.16 | 0.17 | 5.69 | 2.99 | 3.175 | 2.9791 | 944308 |
1738625700 | 2.99 | -0.02 | -0.66 | 2.93 | 3.02 | 2.85 | 710780 |
1738366500 | 3.0099999 | 0.08 | 2.73 | 2.9501 | 3.06 | 2.95 | 1003631 |
1738280100 | 2.93 | 0 | 0.00 | 2.9 | 2.97 | 2.825 | 563108 |
1738193700 | 2.93 | 0.06 | 2.09 | 2.85 | 3.02 | 2.8424999 | 721479 |
1738107300 | 2.87 | -0.05 | -1.71 | 2.91 | 2.935 | 2.815 | 730548 |
1738020900 | 2.92 | 0.01 | 0.34 | 2.855 | 2.965 | 2.82 | 1178903 |
1737761700 | 2.91 | -0.01 | -0.34 | 3.1 | 3.14 | 2.86 | 1049164 |
1737675300 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
1737588900 | 2.92 | -0.07 | -2.34 | 3.02 | 3.02 | 2.87 | 2191315 |
1737502500 | 2.99 | 0.13 | 4.55 | 2.86 | 3.04 | 2.86 | 992445 |
1737156900 | 2.86 | -0.04 | -1.38 | 2.89 | 2.93 | 2.8 | 1166908 |
1737070500 | 2.9 | -0.13 | -4.29 | 3.0299999 | 3.0345 | 2.8349 | 1919967 |
1736984100 | 3.0299999 | -0.03 | -0.98 | 3.07 | 3.17 | 2.97 | 1135915 |
1736897700 | 3.06 | -0.28 | -8.38 | 3.39 | 3.39 | 2.91 | 2321166 |
1736811300 | 3.34 | -0.21 | -5.92 | 3.3 | 3.3499 | 3.05 | 2557519 |
1736552100 | 3.55 | -0.2 | -5.33 | 3.73 | 3.755 | 3.42 | 2041568 |
1736379300 | 3.75 | -0.01 | -0.13 | 3.76 | 3.84 | 3.68 | 726399 |
1736292900 | 3.755 | -0.01 | -0.13 | 3.75 | 3.79 | 3.675 | 599412 |
1736206500 | 3.76 | 0.03 | 0.80 | 3.8 | 3.83 | 3.67 | 1099894 |
1735947300 | 3.73 | 0.31 | 9.06 | 3.45 | 3.755 | 3.42 | 1025053 |
1735860900 | 3.42 | -0.08 | -2.29 | 3.45 | 3.66 | 3.41 | 1469297 |
1735688100 | 3.5 | -0.02 | -0.57 | 3.52 | 3.59 | 3.43 | 798696 |
1735601700 | 3.52 | -0.21 | -5.63 | 3.64 | 3.74 | 3.475 | 892534 |
1735342500 | 3.73 | -0.04 | -1.06 | 3.73 | 3.76 | 3.58 | 622277 |
1735256100 | 3.77 | -0.04 | -1.05 | 3.74 | 3.84 | 3.65 | 694381 |
1735077840 | 3.81 | 0.42 | 12.39 | 3.5 | 3.88 | 3.47 | 1476051 |
1734996900 | 3.39 | 0.04 | 1.19 | 3.35 | 3.39 | 3.22 | 525855 |
1734737700 | 3.35 | 0.06 | 1.82 | 3.2799999 | 3.39 | 3.11 | 1762329 |
1734651300 | 3.29 | -0.02 | -0.60 | 3.2799999 | 3.37 | 3.2301 | 627526 |
1734564900 | 3.31 | -0.09 | -2.65 | 3.4 | 3.6699 | 3.2599999 | 1529409 |
1734478500 | 3.4 | -0.05 | -1.45 | 3.4 | 3.56 | 3.33 | 1626788 |
1734392100 | 3.45 | -0.29 | -7.75 | 3.66 | 3.82 | 3.2599999 | 2990667 |
1734132900 | 3.74 | 0.01 | 0.27 | 3.71 | 3.78 | 3.63 | 619994 |
1734046500 | 3.73 | -0.12 | -3.12 | 3.83 | 3.9 | 3.62 | 642091 |
1733960100 | 3.85 | -0.01 | -0.26 | 3.86 | 3.92 | 3.7901 | 649771 |
1733873700 | 3.86 | 0.06 | 1.58 | 3.82 | 3.93 | 3.75 | 528509 |
1733787300 | 3.8 | 0.03 | 0.80 | 3.94 | 3.94 | 3.7 | 612987 |
1733528100 | 3.77 | 0.3 | 8.65 | 3.7 | 3.83 | 3.61 | 787075 |
1733441700 | 3.47 | -0.09 | -2.53 | 3.56 | 3.58 | 3.41 | 1032514 |
1733355300 | 3.56 | 0.01 | 0.28 | 3.51 | 3.615 | 3.5 | 606481 |
1733268900 | 3.55 | -0.08 | -2.20 | 3.62 | 3.62 | 3.52 | 541107 |
1733182500 | 3.63 | 0.02 | 0.69 | 3.6 | 3.72 | 3.58 | 1077622 |
1732917840 | 3.605 | 0.04 | 1.26 | 3.56 | 3.635 | 3.51 | 493158 |
1732750500 | 3.56 | 0.16 | 4.71 | 3.44 | 3.59 | 3.39 | 561620 |
1732664100 | 3.4 | 0.02 | 0.59 | 3.38 | 3.46 | 3.315 | 745718 |
1732577700 | 3.38 | -0.34 | -9.14 | 3.72 | 3.82 | 3.36 | 1085334 |
1732318500 | 3.72 | 0.04 | 1.09 | 3.7 | 3.81 | 3.645 | 831486 |
1732232100 | 3.68 | 0.1 | 2.79 | 3.6 | 3.6875 | 3.4474 | 864791 |
1732145700 | 3.58 | 0.09 | 2.58 | 3.47 | 3.59 | 3.4 | 727419 |
1732059300 | 3.49 | 0.16 | 4.80 | 3.2799999 | 3.49 | 3.2149 | 934125 |
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