Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.11 | -2.23123732252 | 4.93 | 5.51 | 4.73 | 10260 | 5.16109335 | CS |
4 | -1.18 | -19.6666666667 | 6 | 6.3 | 4.68 | 15721 | 5.36107114 | CS |
12 | -0.07 | -1.43149284254 | 4.89 | 7.2887 | 4.2 | 45756 | 5.5393435 | CS |
26 | -95.63 | -95.2015928323 | 100.45 | 105 | 4.01 | 5952644 | 21.06138728 | CS |
52 | -2077.855 | -99.7685668671 | 2082.675 | 2240 | 4.01 | 8559872 | 148.6796465 | CS |
156 | -14166.68 | -99.9659880747 | 14171.5 | 22715 | 4.01 | 3187578 | 1142.66387391 | CS |
260 | -47595.18 | -99.9898739496 | 47600 | 108500 | 4.01 | 2188377 | 9583.82001214 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739403300 | 4.82 | -0.15 | -3.02 | 4.73 | 4.88 | 4.73 | 8867 |
1739316900 | 4.97 | 0.07 | 1.43 | 5.11 | 5.12 | 4.94 | 4653 |
1739230500 | 4.9 | -0.36 | -6.84 | 5.26 | 5.26 | 4.9 | 8636 |
1738971300 | 5.26 | -0.14 | -2.59 | 5.4 | 5.5 | 5.13 | 5675 |
1738884900 | 5.4 | 0.29 | 5.68 | 4.93 | 5.51 | 4.93 | 23470 |
1738798500 | 5.11 | 0.29 | 6.02 | 5.04 | 5.26 | 5 | 19657 |
1738712100 | 4.82 | -0.16 | -3.21 | 4.83 | 4.9503 | 4.68 | 12951 |
1738625700 | 4.98 | 0.17 | 3.53 | 5.05 | 5.05 | 4.8099999 | 6768 |
1738366500 | 4.8099999 | -0.29 | -5.69 | 5.25 | 5.5015 | 4.8099999 | 20095 |
1738280100 | 5.1 | -0.15 | -2.86 | 5.3099999 | 5.65 | 5.1 | 4721 |
1738193700 | 5.25 | 0.25 | 5.00 | 5.05 | 5.3193 | 5.0199999 | 4243 |
1738107300 | 5 | -0.12 | -2.25 | 5.0599999 | 5.2074999 | 4.8 | 21346 |
1738020900 | 5.115 | -0.52 | -9.15 | 5.5199999 | 5.905 | 5.11 | 22631 |
1737761700 | 5.63 | 0.03 | 0.54 | 5.7699999 | 6.075 | 5.51 | 56196 |
1737675300 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
1737588900 | 5.6 | -0.55 | -8.94 | 5.97 | 5.99 | 5.57 | 16189 |
1737502500 | 6.15 | 0.14 | 2.33 | 5.804 | 6.3 | 5.76 | 19622 |
1737156900 | 6.01 | 0.08 | 1.35 | 5.94 | 6.1721 | 5.87 | 10850 |
1737070500 | 5.93 | -0.07 | -1.17 | 6 | 6.15 | 5.8099999 | 16404 |
1736984100 | 6 | 0.08 | 1.35 | 6.29 | 6.29 | 5.8099999 | 9379 |
1736897700 | 5.92 | 0.19 | 3.32 | 5.74 | 5.95 | 5.7201 | 5095 |
1736811300 | 5.73 | -0.25 | -4.18 | 5.8099999 | 5.8099999 | 5.6 | 14443 |
1736552100 | 5.98 | -0.02 | -0.33 | 6.16 | 6.7799 | 5.8101 | 27071 |
1736379300 | 6 | -0.14 | -2.28 | 6.13 | 6.4779 | 5.8 | 22264 |
1736292900 | 6.14 | -0.34 | -5.17 | 6.45 | 6.57 | 5.82 | 37328 |
1736206500 | 6.475 | -0.2 | -2.92 | 6.67 | 6.8888 | 6.3601 | 35498 |
1735947300 | 6.67 | 0.23 | 3.57 | 6.36 | 6.89 | 6.15 | 41152 |
1735860900 | 6.44 | 0.18 | 2.88 | 6.14 | 6.54 | 6.14 | 33717 |
1735688100 | 6.26 | 0.06 | 0.97 | 6.54 | 6.54 | 6.0301 | 22596 |
1735601700 | 6.2 | -0.1 | -1.59 | 6.3 | 7.2887 | 6.11 | 82231 |
1735342500 | 6.3 | 0.76 | 13.72 | 5.5917 | 6.57 | 5.53 | 65820 |
1735256100 | 5.54 | 0.21 | 3.94 | 5.36 | 5.5975 | 5.22 | 10145 |
1735077840 | 5.33 | -0.27 | -4.82 | 5.47 | 5.5 | 5.07 | 15493 |
1734996900 | 5.6 | 0.09 | 1.63 | 5.5199999 | 5.98 | 5.18 | 110273 |
1734737700 | 5.51 | 0.14 | 2.61 | 5.12 | 6.3 | 5.12 | 52329 |
1734651300 | 5.37 | 0.75 | 16.23 | 4.32 | 5.54 | 4.32 | 81552 |
1734564900 | 4.62 | 0.04 | 0.87 | 4.35 | 4.95 | 4.35 | 22973 |
1734478500 | 4.58 | 0.19 | 4.33 | 4.4459 | 4.58 | 4.21 | 40197 |
1734392100 | 4.39 | 0.12 | 2.81 | 4.5 | 4.5 | 4.2 | 16015 |
1734132900 | 4.2699999 | -0.13 | -2.95 | 4.42 | 4.4615 | 4.21 | 7189 |
1734046500 | 4.4 | -0.37 | -7.76 | 4.663 | 4.663 | 4.4 | 9057 |
1733960100 | 4.7699999 | -0.19 | -3.83 | 4.94 | 5.08 | 4.66 | 20640 |
1733873700 | 4.96 | 0.11 | 2.27 | 4.97 | 4.98 | 4.57 | 15966 |
1733787300 | 4.85 | -0.44 | -8.32 | 5.09 | 5.7748 | 4.73 | 71905 |
1733528100 | 5.29 | 0.35 | 7.09 | 5.05 | 5.32 | 4.95 | 42181 |
1733441700 | 4.94 | -0.34 | -6.44 | 5.0565 | 5.2699999 | 4.92 | 13731 |
1733355300 | 5.28 | 0.12 | 2.33 | 5.16 | 5.54 | 5.01 | 113803 |
1733268900 | 5.16 | -0.31 | -5.58 | 5.73 | 5.73 | 4.8867 | 149492 |
1733182500 | 5.465 | -0.23 | -4.04 | 5.71 | 5.85 | 5.3000999 | 137592 |
1732917840 | 5.695 | -0.36 | -5.87 | 6 | 6.9 | 5.21 | 207209 |
1732750500 | 6.05 | 0.21 | 3.60 | 5.71 | 6.19 | 5.6401 | 42504 |
1732664100 | 5.84 | 0.32 | 5.80 | 5.55 | 6.49 | 5.55 | 321881 |
1732577700 | 5.5199999 | 0.43 | 8.45 | 5.12 | 5.6 | 5.05 | 68790 |
1732318500 | 5.09 | -0.18 | -3.42 | 5.49 | 5.49 | 4.97 | 137160 |
1732232100 | 5.2699999 | 0.2 | 3.94 | 4.89 | 5.39 | 4.72 | 83198 |
1732145700 | 5.07 | 0.36 | 7.64 | 5.0599999 | 6.25 | 4.48 | 243300 |
1732059300 | 4.71 | 0.54 | 12.95 | 4.1375 | 4.89 | 4.0199999 | 90320 |
1731972900 | 4.17 | -0.37 | -8.15 | 4.7 | 4.87 | 4.01 | 59577 |
1731713700 | 4.54 | -0.75 | -14.18 | 5.3 | 5.33 | 4.4 | 122924 |
1731627300 | 5.29 | -0.44 | -7.68 | 5.61 | 5.925 | 5.2801 | 26550 |
1731540900 | 5.73 | -0.32 | -5.31 | 5.8099999 | 6 | 5.51 | 52467 |
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