Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.11 | 4.84581497797 | 2.27 | 2.5 | 2.09 | 150531 | 2.30786831 | CS |
4 | 0.58 | 32.2222222222 | 1.8 | 2.5 | 1.79 | 96250 | 2.11711367 | CS |
12 | 0.52 | 27.9569892473 | 1.86 | 2.54 | 1.65 | 317085 | 2.00478587 | CS |
26 | -1.05 | -30.612244898 | 3.43 | 5.24 | 1.41 | 328246 | 1.94686955 | CS |
52 | -8.05 | -77.1812080537 | 10.43 | 22.848 | 1.41 | 3578939 | 9.25531958 | CS |
156 | -207.62 | -98.8666666667 | 210 | 315 | 1.41 | 1579931 | 21.53006023 | CS |
260 | -207.62 | -98.8666666667 | 210 | 315 | 1.41 | 1579931 | 21.53006023 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 2.43 | 0.14 | 6.11 | 2.2599999 | 2.43 | 2.25 | 72517 |
1739489700 | 2.29 | 0.1 | 4.57 | 2.19 | 2.3 | 2.19 | 75293 |
1739403300 | 2.19 | -0.18 | -7.59 | 2.2599999 | 2.3 | 2.09 | 158567 |
1739316900 | 2.37 | 0.04 | 1.72 | 2.33 | 2.5 | 2.3 | 289941 |
1739230500 | 2.33 | 0.1 | 4.27 | 2.24 | 2.42 | 2.21 | 196944 |
1738971300 | 2.2346 | 0 | 0.21 | 2.27 | 2.27 | 2.15 | 31908 |
1738884900 | 2.23 | 0.14 | 6.70 | 2.15 | 2.29 | 2.1 | 85778 |
1738798500 | 2.09 | 0.03 | 1.46 | 2.11 | 2.11 | 2.035 | 60905 |
1738712100 | 2.06 | 0.03 | 1.48 | 2.02 | 2.11 | 2.02 | 74625 |
1738625700 | 2.0299999 | -0.03 | -1.46 | 2.07 | 2.07 | 1.9921 | 45447 |
1738366500 | 2.06 | 0.05 | 2.49 | 2.02 | 2.1199 | 2.0102 | 51152 |
1738280100 | 2.0099999 | 0.03 | 1.52 | 1.97 | 2.05 | 1.92 | 69079 |
1738193700 | 1.98 | 0.12 | 6.45 | 1.87 | 2 | 1.86 | 64826 |
1738107300 | 1.86 | -0.05 | -2.62 | 1.9 | 1.92 | 1.83 | 99018 |
1738020900 | 1.91 | 0.02 | 1.06 | 1.88 | 1.96 | 1.83 | 82876 |
1737761700 | 1.89 | 0.01 | 0.53 | 1.91 | 1.93 | 1.86 | 64832 |
1737675300 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
1737588900 | 1.88 | 0.02 | 1.08 | 1.86 | 1.9 | 1.8 | 92724 |
1737502500 | 1.86 | -0.04 | -2.11 | 1.94 | 1.94 | 1.81 | 97359 |
1737156900 | 1.9 | 0.08 | 4.40 | 1.8 | 1.9 | 1.79 | 91229 |
1737070500 | 1.82 | -0.03 | -1.62 | 1.86 | 1.95 | 1.78 | 204597 |
1736984100 | 1.85 | 0.13 | 7.56 | 1.75 | 1.85 | 1.75 | 55936 |
1736897700 | 1.72 | -0.11 | -6.01 | 1.87 | 1.87 | 1.71 | 129859 |
1736811300 | 1.83 | 0.01 | 0.55 | 1.78 | 1.87 | 1.73 | 120237 |
1736552100 | 1.82 | -0.25 | -12.08 | 2 | 2 | 1.76 | 362515 |
1736379300 | 2.07 | -0.09 | -4.17 | 2.15 | 2.19 | 1.96 | 178473 |
1736292900 | 2.16 | -0.03 | -1.37 | 2.22 | 2.27 | 2.16 | 86633 |
1736206500 | 2.19 | 0.08 | 3.79 | 2.16 | 2.38 | 2.11 | 284507 |
1735947300 | 2.11 | 0.06 | 2.93 | 2.0501 | 2.16 | 2.0501 | 116778 |
1735860900 | 2.05 | -0.03 | -1.44 | 2.0535 | 2.14 | 2.0200999 | 62913 |
1735688100 | 2.08 | -0.04 | -1.89 | 2.13 | 2.14 | 2.05 | 104486 |
1735601700 | 2.12 | -0.02 | -0.93 | 2.09 | 2.1983 | 1.97 | 284985 |
1735342500 | 2.14 | 0.15 | 7.54 | 1.91 | 2.14 | 1.86 | 355560 |
1735256100 | 1.99 | 0.08 | 4.19 | 1.94 | 1.99 | 1.91 | 148445 |
1735077840 | 1.91 | -0.11 | -5.45 | 2.06 | 2.07 | 1.85 | 225692 |
1734996900 | 2.02 | 0.17 | 9.19 | 2.0099999 | 2.2 | 1.94 | 783287 |
1734737700 | 1.85 | 0.16 | 9.47 | 1.67 | 1.9 | 1.67 | 160554 |
1734651300 | 1.69 | -0.08 | -4.52 | 1.77 | 1.805 | 1.65 | 221781 |
1734564900 | 1.77 | 0.01 | 0.57 | 1.78 | 1.8799 | 1.755 | 131930 |
1734478500 | 1.76 | -0.29 | -14.15 | 1.9 | 1.9 | 1.67 | 336593 |
1734392100 | 2.05 | 0.04 | 1.99 | 2.05 | 2.1 | 1.9801 | 205456 |
1734132900 | 2.0099999 | 0.09 | 4.69 | 1.88 | 2.06 | 1.88 | 109046 |
1734046500 | 1.92 | -0.08 | -4.00 | 1.98 | 2.0099999 | 1.87 | 94240 |
1733960100 | 2 | -0.06 | -2.91 | 2.06 | 2.08 | 1.87 | 314975 |
1733873700 | 2.06 | -0.43 | -17.27 | 2.27 | 2.37 | 2.0299999 | 501765 |
1733787300 | 2.49 | 0.35 | 16.36 | 2.2 | 2.54 | 2.1 | 389543 |
1733528100 | 2.14 | 0.02 | 0.94 | 2.13 | 2.19 | 2.07 | 245684 |
1733441700 | 2.12 | 0 | 0.00 | 2.13 | 2.233 | 2.02 | 339493 |
1733355300 | 2.12 | 0.12 | 6.00 | 2.05 | 2.35 | 1.94 | 1363930 |
1733268900 | 2 | 0.07 | 3.63 | 1.89 | 2.05 | 1.86 | 257366 |
1733182500 | 1.93 | 0.02 | 1.05 | 1.91 | 2.0299999 | 1.83 | 568709 |
1732917840 | 1.91 | 0.03 | 1.60 | 1.84 | 2 | 1.82 | 230468 |
1732750500 | 1.88 | -0.07 | -3.59 | 1.82 | 2.06 | 1.75 | 734042 |
1732664100 | 1.95 | -0.11 | -5.34 | 2.05 | 2.24 | 1.75 | 3568977 |
1732577700 | 2.06 | 0.29 | 16.38 | 1.76 | 2.15 | 1.76 | 1693226 |
1732318500 | 1.77 | -0.08 | -4.32 | 1.86 | 1.98 | 1.75 | 367239 |
1732232100 | 1.85 | 0.12 | 6.94 | 1.72 | 1.92 | 1.7 | 601221 |
1732145700 | 1.73 | 0.08 | 4.85 | 1.68 | 1.85 | 1.61 | 407713 |
1732059300 | 1.65 | -0.04 | -2.37 | 1.69 | 1.78 | 1.58 | 392451 |
1731972900 | 1.69 | -0.04 | -2.31 | 1.75 | 1.75 | 1.6414 | 63674 |
1731713700 | 1.73 | -0.03 | -1.70 | 1.75 | 1.78 | 1.61 | 261558 |
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