Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.32 | 10.9215017065 | 2.93 | 3.35 | 2.72 | 163918 | 3.05320313 | CS |
4 | 0.57 | 21.2686567164 | 2.68 | 4.25 | 2.53 | 232259 | 3.15141642 | CS |
12 | -1.03 | -24.0654205607 | 4.28 | 4.6 | 2.31 | 190586 | 3.17160991 | CS |
26 | -1.47 | -31.1440677966 | 4.72 | 7.47 | 2.31 | 253405 | 3.92085173 | CS |
52 | -10.25 | -75.9259259259 | 13.5 | 17.6473 | 2.31 | 219241 | 5.29866144 | CS |
156 | -10.25 | -75.9259259259 | 13.5 | 17.6473 | 2.31 | 219241 | 5.29866144 | CS |
260 | -10.25 | -75.9259259259 | 13.5 | 17.6473 | 2.31 | 219241 | 5.29866144 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740008100 | 3.18 | 0.07 | 2.25 | 3.02 | 3.2599999 | 3.02 | 95464 |
1739921700 | 3.11 | -0.05 | -1.58 | 3.21 | 3.35 | 2.965 | 256995 |
1739576100 | 3.16 | 0.1 | 3.27 | 3.07 | 3.3 | 3.02 | 98251 |
1739489700 | 3.06 | 0.21 | 7.37 | 2.89 | 3.1 | 2.81 | 171229 |
1739403300 | 2.85 | -0.04 | -1.38 | 2.93 | 3.0099999 | 2.72 | 129197 |
1739316900 | 2.89 | -0.54 | -15.74 | 3.39 | 3.39 | 2.6 | 499657 |
1739230500 | 3.43 | 0.29 | 9.24 | 3.2 | 3.54 | 3.075 | 263392 |
1738971300 | 3.14 | 0.16 | 5.37 | 3.0099999 | 3.2 | 2.95 | 144801 |
1738884900 | 2.98 | 0.09 | 3.11 | 2.91 | 3.2899 | 2.85 | 196196 |
1738798500 | 2.89 | -0.02 | -0.69 | 2.8 | 3.05 | 2.7 | 209409 |
1738712100 | 2.91 | 0.01 | 0.17 | 2.91 | 3.04 | 2.85 | 78357 |
1738625700 | 2.9049999 | -0.31 | -9.50 | 3.34 | 3.55 | 2.89 | 183996 |
1738366500 | 3.21 | -0.54 | -14.40 | 3.91 | 4.25 | 3.15 | 508707 |
1738280100 | 3.75 | 0.32 | 9.33 | 3.48 | 3.8682 | 3.2599999 | 302506 |
1738193700 | 3.43 | 0.73 | 27.04 | 2.65 | 3.54 | 2.65 | 797190 |
1738107300 | 2.7 | 0.11 | 4.25 | 2.58 | 2.7599999 | 2.58 | 49656 |
1738020900 | 2.59 | -0.19 | -6.83 | 2.82 | 2.89 | 2.5299999 | 82405 |
1737761700 | 2.7799999 | 0.19 | 7.34 | 2.6 | 3.0899 | 2.6 | 151653 |
1737675300 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
1737588900 | 2.59 | -0.11 | -4.07 | 2.68 | 2.7498999 | 2.57 | 57060 |
1737502500 | 2.7 | 0.04 | 1.50 | 2.72 | 2.75 | 2.5099999 | 78229 |
1737156900 | 2.66 | -0.04 | -1.48 | 2.72 | 2.73 | 2.6 | 44688 |
1737070500 | 2.7 | -0.12 | -4.26 | 2.85 | 2.8849999 | 2.58 | 81985 |
1736984100 | 2.82 | 0.09 | 3.30 | 2.82 | 2.85 | 2.6334 | 61154 |
1736897700 | 2.73 | -0.07 | -2.50 | 2.85 | 2.8554 | 2.56 | 80282 |
1736811300 | 2.8 | 0.03 | 1.08 | 2.77 | 2.84 | 2.57 | 71520 |
1736552100 | 2.77 | -0.33 | -10.65 | 3.1 | 3.1 | 2.61 | 160320 |
1736379300 | 3.1 | 0.03 | 0.98 | 3.25 | 3.25 | 2.96 | 79560 |
1736292900 | 3.07 | 0.1 | 3.37 | 3 | 3.25 | 3 | 93749 |
1736206500 | 2.97 | 0.12 | 4.21 | 2.86 | 3.25 | 2.845 | 229812 |
1735947300 | 2.85 | 0 | 0.00 | 2.85 | 2.9874 | 2.75 | 139908 |
1735860900 | 2.85 | 0.02 | 0.71 | 2.91 | 3.0367 | 2.7 | 102557 |
1735688100 | 2.83 | 0.28 | 10.98 | 2.57 | 2.88 | 2.54 | 127374 |
1735601700 | 2.55 | 0.09 | 3.66 | 2.47 | 2.57 | 2.31 | 192849 |
1735342500 | 2.46 | -0.2 | -7.52 | 2.67 | 2.6836 | 2.3849999 | 177264 |
1735256100 | 2.66 | 0.11 | 4.31 | 2.5099999 | 2.67 | 2.4 | 192789 |
1735077840 | 2.55 | -0.08 | -3.04 | 2.55 | 2.66 | 2.4785 | 123290 |
1734996900 | 2.63 | -0.07 | -2.59 | 2.64 | 2.72 | 2.39 | 386184 |
1734737700 | 2.7 | -0.16 | -5.59 | 2.85 | 3.09 | 2.66 | 484724 |
1734651300 | 2.86 | -0.15 | -4.98 | 3.1 | 3.19 | 2.8 | 143517 |
1734564900 | 3.0099999 | -0.24 | -7.38 | 3.21 | 3.36 | 3 | 185765 |
1734478500 | 3.25 | -0.03 | -0.91 | 3.29 | 3.5531 | 3.225 | 150579 |
1734392100 | 3.2799999 | -0.1 | -2.96 | 3.39 | 3.4999 | 3.25 | 165450 |
1734132900 | 3.38 | 0.03 | 0.90 | 3.2799999 | 3.47 | 3.2078 | 122642 |
1734046500 | 3.35 | -0.27 | -7.46 | 3.59 | 3.7001 | 3.245 | 159024 |
1733960100 | 3.62 | -0.03 | -0.82 | 3.66 | 3.84 | 3.6001 | 122897 |
1733873700 | 3.65 | -0.3 | -7.59 | 3.95 | 3.9818 | 3.52 | 121465 |
1733787300 | 3.95 | 0.23 | 6.18 | 3.86 | 4.0199999 | 3.62 | 133743 |
1733528100 | 3.72 | 0.17 | 4.79 | 3.54 | 3.91 | 3.31 | 813300 |
1733441700 | 3.55 | -0.3 | -7.79 | 3.81 | 3.9881 | 3.52 | 288174 |
1733355300 | 3.85 | -0.56 | -12.70 | 4.3099999 | 4.42 | 3.82 | 246899 |
1733268900 | 4.41 | 0.13 | 3.04 | 4.29 | 4.5845 | 4.23 | 144517 |
1733182500 | 4.28 | -0.21 | -4.68 | 4.5 | 4.5086 | 4.2699999 | 94019 |
1732917840 | 4.49 | 0.23 | 5.40 | 4.3099999 | 4.6 | 4.22 | 44025 |
1732750500 | 4.26 | -0.02 | -0.47 | 4.28 | 4.35 | 4.17 | 76133 |
1732664100 | 4.28 | 0.18 | 4.39 | 4.15 | 4.33 | 4.08 | 97313 |
1732577700 | 4.1 | -0.02 | -0.49 | 4.13 | 4.35 | 4.0201 | 159431 |
1732318500 | 4.12 | -0.05 | -1.20 | 4.13 | 4.22 | 4.07 | 119582 |
1732232100 | 4.17 | -0.11 | -2.57 | 4.3099999 | 4.49 | 4.1598 | 100875 |
1732145700 | 4.28 | -0.06 | -1.38 | 4.33 | 4.55 | 4.231 | 107327 |
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