Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.05 | -1.85185185185 | 2.7 | 2.745 | 2.25 | 1145153 | 2.44026789 | CS |
4 | -0.25 | -8.62068965517 | 2.9 | 3.34 | 2.25 | 939363 | 2.71066589 | CS |
12 | -0.35 | -11.6666666667 | 3 | 3.59 | 2.25 | 1089448 | 2.95031824 | CS |
26 | -1.52 | -36.4508393285 | 4.17 | 5.02 | 2.25 | 1283404 | 3.51762237 | CS |
52 | -4.18 | -61.2005856515 | 6.83 | 9.77 | 2.25 | 1051510 | 4.61881934 | CS |
156 | -16.32 | -86.0305745915 | 18.97 | 21.7301 | 2.25 | 665238 | 6.94443846 | CS |
260 | -16.32 | -86.0305745915 | 18.97 | 21.7301 | 2.25 | 665238 | 6.94443846 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739489700 | 2.595 | 0.05 | 1.76 | 2.58 | 2.66 | 2.5099999 | 645906 |
1739403300 | 2.55 | 0.27 | 11.84 | 2.25 | 2.565 | 2.25 | 1280309 |
1739316900 | 2.2799999 | -0.14 | -5.79 | 2.38 | 2.46 | 2.2599999 | 1416934 |
1739230500 | 2.42 | -0.05 | -2.02 | 2.5 | 2.5 | 2.37 | 1031591 |
1738971300 | 2.47 | -0.05 | -1.98 | 2.5299999 | 2.628 | 2.455 | 1034268 |
1738884900 | 2.52 | -0.16 | -5.97 | 2.7 | 2.745 | 2.52 | 962664 |
1738798500 | 2.68 | 0.09 | 3.47 | 2.61 | 2.75 | 2.602 | 1331010 |
1738712100 | 2.59 | -0.06 | -2.26 | 2.65 | 2.72 | 2.5299999 | 1546281 |
1738625700 | 2.65 | -0.15 | -5.36 | 2.7 | 2.75 | 2.6 | 1054485 |
1738366500 | 2.8 | -0.03 | -1.06 | 2.88 | 2.97 | 2.77 | 561112 |
1738280100 | 2.83 | 0.08 | 2.91 | 2.83 | 2.92 | 2.765 | 620451 |
1738193700 | 2.75 | -0.08 | -2.83 | 2.81 | 2.88 | 2.7 | 621594 |
1738107300 | 2.83 | -0.2 | -6.60 | 3.05 | 3.05 | 2.8242 | 763512 |
1738020900 | 3.0299999 | -0.12 | -3.81 | 3.15 | 3.2991 | 2.92 | 703171 |
1737761700 | 3.15 | -0.03 | -0.94 | 3.2 | 3.34 | 3.13 | 698341 |
1737675300 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
1737588900 | 3.18 | 0.27 | 9.28 | 2.92 | 3.24 | 2.8801 | 1631135 |
1737502500 | 2.91 | 0.02 | 0.69 | 2.92 | 3.0299999 | 2.83 | 755149 |
1737156900 | 2.89 | 0.02 | 0.70 | 2.9 | 3 | 2.87 | 480235 |
1737070500 | 2.87 | 0.01 | 0.35 | 2.9 | 2.9049999 | 2.75 | 416285 |
1736984100 | 2.86 | 0.16 | 5.93 | 2.81 | 2.92 | 2.75 | 970439 |
1736897700 | 2.7 | -0.07 | -2.53 | 2.7599999 | 2.8391 | 2.63 | 661741 |
1736811300 | 2.77 | -0.17 | -5.78 | 2.87 | 2.875 | 2.67 | 815299 |
1736552100 | 2.94 | -0.21 | -6.67 | 3.11 | 3.11 | 2.9 | 1011388 |
1736379300 | 3.15 | -0.13 | -3.96 | 3.2599999 | 3.275 | 3.09 | 503712 |
1736292900 | 3.2799999 | 0.01 | 0.31 | 3.25 | 3.4789 | 3.18 | 1100403 |
1736206500 | 3.27 | -0.08 | -2.39 | 3.36 | 3.59 | 3.2599999 | 1194500 |
1735947300 | 3.35 | 0.36 | 12.04 | 3.05 | 3.37 | 3.0299999 | 748129 |
1735860900 | 2.99 | 0.07 | 2.40 | 2.93 | 3.14 | 2.89 | 1080258 |
1735688100 | 2.92 | 0.14 | 5.04 | 2.8 | 2.945 | 2.77 | 1342101 |
1735601700 | 2.7799999 | -0.12 | -4.14 | 2.83 | 2.895 | 2.74 | 1808720 |
1735342500 | 2.9 | -0.04 | -1.36 | 2.92 | 2.98 | 2.75 | 735064 |
1735256100 | 2.94 | 0.18 | 6.52 | 2.74 | 2.94 | 2.69 | 877365 |
1735077840 | 2.7599999 | -0.05 | -1.78 | 2.77 | 2.83 | 2.65 | 563349 |
1734996900 | 2.81 | -0.09 | -3.10 | 2.99 | 2.99 | 2.7599999 | 914280 |
1734737700 | 2.9 | 0.11 | 3.94 | 2.7599999 | 3.05 | 2.73 | 2448859 |
1734651300 | 2.79 | 0.15 | 5.68 | 2.74 | 2.84 | 2.56 | 1683220 |
1734564900 | 2.64 | -0.27 | -9.28 | 2.91 | 2.94 | 2.6 | 1733637 |
1734478500 | 2.91 | -0.09 | -3.00 | 2.99 | 3.0099999 | 2.89 | 1073453 |
1734392100 | 3 | 0.12 | 4.17 | 2.91 | 3.035 | 2.83 | 1389171 |
1734132900 | 2.88 | -0.13 | -4.32 | 2.95 | 3.005 | 2.81 | 1174693 |
1734046500 | 3.0099999 | -0.15 | -4.75 | 3.16 | 3.16 | 2.935 | 1381404 |
1733960100 | 3.16 | -0.06 | -1.86 | 3.29 | 3.29 | 3.0708 | 706231 |
1733873700 | 3.22 | 0 | 0.00 | 3.2799999 | 3.3988 | 3.175 | 1636441 |
1733787300 | 3.22 | -0.05 | -1.53 | 3.3 | 3.5 | 3.175 | 1997944 |
1733528100 | 3.27 | 0.3 | 10.10 | 3 | 3.2799999 | 2.9826 | 815319 |
1733441700 | 2.97 | -0.22 | -6.90 | 3.17 | 3.19 | 2.95 | 1012018 |
1733355300 | 3.19 | 0.06 | 1.92 | 3.17 | 3.25 | 3.12 | 804573 |
1733268900 | 3.13 | -0.32 | -9.28 | 3.46 | 3.48 | 3.105 | 963054 |
1733182500 | 3.45 | 0.16 | 4.86 | 3.35 | 3.515 | 3.3 | 981662 |
1732917840 | 3.29 | -0.01 | -0.30 | 3.32 | 3.405 | 3.27 | 1482166 |
1732750500 | 3.3 | -0.04 | -1.20 | 3.34 | 3.39 | 3.2799999 | 756340 |
1732664100 | 3.34 | 0.01 | 0.30 | 3.27 | 3.41 | 3.22 | 949783 |
1732577700 | 3.33 | 0.13 | 4.06 | 3.25 | 3.53 | 3.25 | 1650554 |
1732318500 | 3.2 | 0.23 | 7.74 | 3.04 | 3.29 | 2.945 | 1526234 |
1732232100 | 2.97 | -0.02 | -0.67 | 3 | 3.07 | 2.85 | 991356 |
1732145700 | 2.99 | -0.18 | -5.68 | 3.19 | 3.19 | 2.9 | 1154435 |
1732059300 | 3.17 | -0.01 | -0.31 | 3.19 | 3.24 | 3.063 | 986889 |
1731972900 | 3.18 | -0.17 | -4.93 | 3.37 | 3.385 | 3.145 | 2069363 |
1731713700 | 3.345 | -0.25 | -6.95 | 3.61 | 3.61 | 3.3001 | 1402030 |
1731627300 | 3.595 | -0.37 | -9.22 | 4 | 4.0599999 | 3.5101 | 1372519 |
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