Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735947300 | 1.31 | 0.07 | 5.65 | 1.2608 | 1.367658 | 1.2608 | 148184 |
1735860900 | 1.24 | 0.05 | 4.20 | 1.2 | 1.291 | 1.2 | 126137 |
1735688100 | 1.19 | -0.22 | -15.60 | 1.42 | 1.65 | 1.06 | 1573477 |
1735601700 | 1.41 | -0.01 | -0.70 | 1.3799999 | 1.4799 | 1.31 | 236442 |
1735342500 | 1.42 | 0.09 | 6.77 | 1.445 | 1.49 | 1.36 | 1044429 |
1735256100 | 1.33 | 0.13 | 10.83 | 1.2 | 1.3879 | 1.2 | 153516 |
1735077840 | 1.2 | -0.01 | -0.83 | 1.2 | 1.23 | 1.1801 | 38689 |
1734996900 | 1.21 | 0 | 0.00 | 1.21 | 1.2599 | 1.17 | 94241 |
1734737700 | 1.21 | 0 | 0.00 | 1.24 | 1.2599 | 1.17 | 75253 |
1734651300 | 1.21 | -0.04 | -3.20 | 1.29 | 1.29 | 1.21 | 59754 |
1734564900 | 1.25 | -0.03 | -2.34 | 1.2958 | 1.2999 | 1.25 | 58190 |
1734478500 | 1.28 | 0.02 | 1.19 | 1.29 | 1.29 | 1.23 | 49195 |
1734392100 | 1.2649999 | -0.01 | -0.39 | 1.28 | 1.29 | 1.25 | 53048 |
1734132900 | 1.27 | 0.02 | 1.60 | 1.25 | 1.3 | 1.25 | 51382 |
1734046500 | 1.25 | -0.01 | -0.79 | 1.28 | 1.28 | 1.23 | 50512 |
1733960100 | 1.26 | -0.02 | -1.56 | 1.29 | 1.29 | 1.24 | 78191 |
1733873700 | 1.28 | -0.04 | -3.03 | 1.347 | 1.3472 | 1.27 | 67760 |
1733787300 | 1.32 | -0.02 | -1.49 | 1.3242 | 1.3899999 | 1.32 | 97424 |
1733528100 | 1.34 | 0.12 | 9.84 | 1.2 | 1.35 | 1.2 | 127434 |
1733441700 | 1.22 | -0.02 | -1.61 | 1.24 | 1.26 | 1.2 | 59328 |
1733355300 | 1.24 | -0.01 | -0.80 | 1.25 | 1.27 | 1.23 | 84932 |
1733268900 | 1.25 | -0.01 | -0.79 | 1.28 | 1.286 | 1.25 | 65381 |
1733182500 | 1.26 | -0.04 | -3.08 | 1.27 | 1.3092 | 1.26 | 99338 |
1732917840 | 1.3 | 0.01 | 0.78 | 1.305 | 1.32 | 1.26 | 86413 |
1732750500 | 1.29 | -0.04 | -3.01 | 1.31 | 1.3396999 | 1.29 | 81886 |
1732664100 | 1.33 | 0.07 | 5.56 | 1.29 | 1.34 | 1.28 | 119705 |
1732577700 | 1.26 | 0.03 | 2.44 | 1.28 | 1.3 | 1.25 | 267105 |
1732318500 | 1.23 | -0.04 | -3.15 | 1.26 | 1.2851999 | 1.225 | 133620 |
1732232100 | 1.27 | -0.01 | -0.78 | 1.28 | 1.29 | 1.25 | 100579 |
1732145700 | 1.28 | -0.05 | -3.76 | 1.34 | 1.35 | 1.28 | 64674 |
1732059300 | 1.33 | -0.11 | -7.64 | 1.45 | 1.45 | 1.26 | 222973 |
1731972900 | 1.44 | -0.05 | -3.36 | 1.47 | 1.5 | 1.395 | 101396 |
1731713700 | 1.49 | -0.06 | -3.87 | 1.55 | 1.55 | 1.43 | 92851 |
1731627300 | 1.55 | -0.03 | -1.90 | 1.5975 | 1.6299999 | 1.54 | 80078 |
1731540900 | 1.58 | -0.02 | -1.25 | 1.55 | 1.6299999 | 1.55 | 114041 |
1731454500 | 1.6 | 0.04 | 2.56 | 1.54 | 1.66 | 1.52 | 92857 |
1731368100 | 1.56 | 0.06 | 3.65 | 1.55 | 1.6299999 | 1.54 | 495272 |
1731108900 | 1.5049999 | 0 | 0.33 | 1.5 | 1.54 | 1.5 | 88493 |
1731022500 | 1.5 | -0.02 | -1.32 | 1.51 | 1.5457 | 1.5 | 78515 |
1730936100 | 1.52 | -0.01 | -0.65 | 1.5801 | 1.5801 | 1.52 | 148018 |
1730849700 | 1.53 | -0.02 | -1.29 | 1.58 | 1.6 | 1.53 | 66629 |
1730763300 | 1.55 | 0.01 | 0.65 | 1.56 | 1.62 | 1.55 | 96278 |
1730500500 | 1.54 | -0.08 | -4.94 | 1.67 | 1.71 | 1.53 | 160951 |
1730414100 | 1.62 | -0.11 | -6.36 | 1.73 | 1.75 | 1.6 | 167943 |
1730327700 | 1.73 | -0.02 | -1.14 | 1.77 | 1.77 | 1.72 | 115483 |
1730241300 | 1.75 | -0.01 | -0.57 | 1.755 | 1.77 | 1.74 | 88398 |
1730154900 | 1.76 | -0.03 | -1.68 | 1.79 | 1.83 | 1.75 | 100415 |
1729895700 | 1.79 | -0.04 | -2.19 | 1.84 | 1.84 | 1.76 | 99868 |
1729809300 | 1.83 | 0.01 | 0.27 | 1.8981 | 1.8981 | 1.78 | 166071 |
1729722900 | 1.825 | -0.03 | -1.35 | 1.83 | 1.9 | 1.82 | 92339 |
1729636500 | 1.85 | -0.01 | -0.54 | 1.88 | 1.9111 | 1.8201 | 91063 |
1729550100 | 1.86 | -0.02 | -1.06 | 1.92 | 1.93 | 1.79 | 241018 |
1729290900 | 1.88 | -0.07 | -3.59 | 1.94 | 2 | 1.825 | 244787 |
1729204500 | 1.95 | 0.1 | 5.41 | 1.86 | 2.0385 | 1.86 | 194723 |
1729118100 | 1.85 | -0.03 | -1.60 | 1.88 | 1.9 | 1.6701 | 319705 |
1729031700 | 1.88 | -0.05 | -2.59 | 1.96 | 1.96 | 1.8714 | 205019 |
1728945300 | 1.93 | -0.21 | -9.81 | 2.1 | 2.13 | 1.92 | 202067 |
1728686100 | 2.14 | -0.02 | -0.93 | 2.14 | 2.22 | 2.14 | 239063 |
1728599700 | 2.16 | -0.01 | -0.46 | 2.12 | 2.23 | 2.12 | 131575 |
1728513300 | 2.17 | 0.02 | 0.93 | 2.15 | 2.21 | 2.12 | 286102 |
1728426900 | 2.15 | 0.23 | 11.98 | 1.89 | 2.1749 | 1.8607 | 317436 |
1728340500 | 1.92 | -0.06 | -3.03 | 1.94 | 1.9862 | 1.91 | 99857 |
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