Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.15 | -9.25925925926 | 1.62 | 1.6984 | 1.46 | 18137 | 1.52021508 | CS |
4 | -0.23 | -13.5294117647 | 1.7 | 1.83 | 1.46 | 20091 | 1.60133785 | CS |
12 | -1.26 | -46.1538461538 | 2.73 | 2.87 | 1.46 | 47179 | 1.89357666 | CS |
26 | -1.96 | -57.1428571429 | 3.43 | 3.6 | 1.46 | 38732 | 2.34788629 | CS |
52 | -2.03 | -58 | 3.5 | 6.47 | 1.46 | 37544 | 3.23668239 | CS |
156 | -6.89 | -82.4162679426 | 8.36 | 10.28 | 1.46 | 70552 | 4.34963192 | CS |
260 | -2.23 | -60.2702702703 | 3.7 | 17.3 | 1.46 | 162381 | 9.71681137 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740008100 | 1.473 | -0.07 | -4.35 | 1.53 | 1.56 | 1.47 | 36534 |
1739921700 | 1.54 | -0.07 | -4.53 | 1.61 | 1.6299999 | 1.54 | 22871 |
1739576100 | 1.613 | -0.01 | -0.43 | 1.655 | 1.6984 | 1.61 | 5070 |
1739489700 | 1.62 | 0.02 | 1.25 | 1.62 | 1.6981 | 1.57 | 7804 |
1739403300 | 1.6 | 0.07 | 4.36 | 1.585 | 1.65 | 1.57 | 31866 |
1739316900 | 1.5331999 | -0.03 | -2.03 | 1.57 | 1.6419999 | 1.53 | 14762 |
1739230500 | 1.565 | 0.01 | 0.64 | 1.56 | 1.62 | 1.5501 | 21786 |
1738971300 | 1.555 | -0.02 | -0.96 | 1.59 | 1.62 | 1.535 | 43017 |
1738884900 | 1.57 | -0.05 | -3.09 | 1.6 | 1.6099 | 1.57 | 21465 |
1738798500 | 1.62 | 0.03 | 1.89 | 1.57 | 1.62 | 1.57 | 8772 |
1738712100 | 1.59 | 0.01 | 0.63 | 1.6 | 1.6395 | 1.58 | 20777 |
1738625700 | 1.58 | -0.03 | -1.86 | 1.57 | 1.61 | 1.54 | 16539 |
1738366500 | 1.61 | -0.03 | -1.83 | 1.66 | 1.6989 | 1.61 | 18324 |
1738280100 | 1.6399999 | -0.03 | -1.80 | 1.68 | 1.7 | 1.6299999 | 13845 |
1738193700 | 1.67 | -0.01 | -0.60 | 1.65 | 1.7899 | 1.65 | 10863 |
1738107300 | 1.68 | -0.03 | -1.75 | 1.73 | 1.73 | 1.66 | 16510 |
1738020900 | 1.71 | -0.12 | -6.56 | 1.7221 | 1.765 | 1.7 | 10590 |
1737761700 | 1.83 | 0.16 | 9.58 | 1.7 | 1.83 | 1.68 | 31214 |
1737675300 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
1737588900 | 1.67 | -0.02 | -1.18 | 1.7 | 1.73 | 1.67 | 9809 |
1737502500 | 1.69 | -0.02 | -1.17 | 1.72 | 1.81 | 1.68 | 28015 |
1737156900 | 1.71 | 0.01 | 0.59 | 1.72 | 1.82 | 1.6899 | 12882 |
1737070500 | 1.7 | -0.06 | -3.41 | 1.73 | 1.78 | 1.6346 | 33250 |
1736984100 | 1.76 | 0.12 | 7.32 | 1.69 | 1.9 | 1.6299999 | 48256 |
1736897700 | 1.6399999 | -0.02 | -1.20 | 1.62 | 1.68 | 1.62 | 10341 |
1736811300 | 1.66 | -0.02 | -1.19 | 1.6299999 | 1.71 | 1.6299999 | 19591 |
1736552100 | 1.68 | -0.13 | -7.18 | 1.7663 | 1.78 | 1.68 | 25353 |
1736379300 | 1.81 | -0.03 | -1.63 | 1.84 | 1.87 | 1.7701 | 42900 |
1736292900 | 1.84 | -0.06 | -3.16 | 1.88 | 1.94 | 1.825 | 37888 |
1736206500 | 1.9 | 0.01 | 0.53 | 1.93 | 1.99 | 1.8802 | 38114 |
1735947300 | 1.89 | 0.12 | 6.78 | 1.8205 | 1.93 | 1.8 | 68628 |
1735860900 | 1.77 | -0.01 | -0.56 | 1.84 | 1.85 | 1.735 | 36498 |
1735688100 | 1.78 | 0.05 | 3.19 | 1.72 | 1.81 | 1.7001 | 42149 |
1735601700 | 1.725 | 0.08 | 4.55 | 1.61 | 1.7977 | 1.6 | 97981 |
1735342500 | 1.65 | -0.03 | -1.79 | 1.65 | 1.72 | 1.61 | 78407 |
1735256100 | 1.68 | 0.07 | 4.35 | 1.6 | 1.78 | 1.6 | 30863 |
1735077840 | 1.61 | 0.02 | 1.26 | 1.59 | 1.62 | 1.58 | 40793 |
1734996900 | 1.59 | 0.05 | 3.25 | 1.55 | 1.69 | 1.55 | 91690 |
1734737700 | 1.54 | -0.05 | -3.14 | 1.57 | 1.6198999 | 1.54 | 41884 |
1734651300 | 1.59 | 0.08 | 5.30 | 1.56 | 1.6299999 | 1.529 | 78844 |
1734564900 | 1.51 | -0.14 | -8.48 | 1.61 | 1.65 | 1.5001 | 88081 |
1734478500 | 1.65 | -0.44 | -21.05 | 1.9999 | 2.02 | 1.6399999 | 296776 |
1734392100 | 2.09 | -0.05 | -2.34 | 2.15 | 2.19 | 2.075 | 59567 |
1734132900 | 2.14 | -0.25 | -10.46 | 2.3701 | 2.42 | 2.0299999 | 255672 |
1734046500 | 2.39 | -0.1 | -4.02 | 2.49 | 2.515 | 2.37 | 60239 |
1733960100 | 2.49 | 0.12 | 5.06 | 2.4 | 2.58 | 2.37 | 82831 |
1733873700 | 2.37 | -0.06 | -2.47 | 2.43 | 2.43 | 2.34 | 36307 |
1733787300 | 2.43 | -0.07 | -2.80 | 2.46 | 2.47 | 2.421 | 27763 |
1733528100 | 2.5 | 0.05 | 2.04 | 2.41 | 2.5 | 2.4 | 31081 |
1733441700 | 2.45 | -0.26 | -9.59 | 2.67 | 2.67 | 2.45 | 52399 |
1733355300 | 2.71 | -0.04 | -1.45 | 2.72 | 2.79 | 2.6141 | 36768 |
1733268900 | 2.75 | 0.07 | 2.42 | 2.6056 | 2.75 | 2.52 | 62019 |
1733182500 | 2.685 | -0.12 | -4.11 | 2.8 | 2.8 | 2.64 | 67298 |
1732917840 | 2.8 | 0.08 | 2.94 | 2.73 | 2.87 | 2.73 | 18297 |
1732750500 | 2.72 | -0.06 | -2.16 | 2.68 | 2.82 | 2.6 | 55998 |
1732664100 | 2.7799999 | 0.1 | 3.73 | 2.6185 | 2.83 | 2.6185 | 94109 |
1732577700 | 2.68 | -0.02 | -0.74 | 2.72 | 2.75 | 2.61 | 36169 |
1732318500 | 2.7 | -0.05 | -1.82 | 2.6 | 2.81 | 2.6 | 18134 |
1732232100 | 2.75 | 0.1 | 3.77 | 2.59 | 2.79 | 2.59 | 27840 |
1732145700 | 2.65 | 0.08 | 3.11 | 2.7 | 2.77 | 2.5099999 | 27493 |
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