Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.36 | -25.7142857143 | 1.4 | 1.44 | 1.02 | 1369414 | 1.27307232 | CS |
4 | 0.18 | 20.9302325581 | 0.86 | 3.45 | 0.575 | 34615898 | 2.31722307 | CS |
12 | -1.723 | -62.3597538907 | 2.763 | 4.23 | 0.575 | 12672727 | 2.30833918 | CS |
26 | -19.48 | -94.9317738791 | 20.52 | 23.13 | 0.575 | 8560405 | 3.20859727 | CS |
52 | -40.09 | -97.4714320447 | 41.13 | 41.85 | 0.575 | 8520152 | 3.25611504 | CS |
156 | -40.09 | -97.4714320447 | 41.13 | 41.85 | 0.575 | 8520152 | 3.25611504 | CS |
260 | -40.09 | -97.4714320447 | 41.13 | 41.85 | 0.575 | 8520152 | 3.25611504 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739921700 | 1.03 | -0.05 | -4.63 | 1.15 | 1.1893 | 1.03 | 562435 |
1739576100 | 1.08 | -0.19 | -14.96 | 1.2549999 | 1.2765 | 1.02 | 1547542 |
1739489700 | 1.27 | -0.08 | -5.93 | 1.32 | 1.35 | 1.25 | 830002 |
1739403300 | 1.35 | -0.03 | -2.17 | 1.35 | 1.4 | 1.33 | 546599 |
1739316900 | 1.3799999 | 0.07 | 5.34 | 1.4 | 1.44 | 1.25 | 2480482 |
1739230500 | 1.31 | 0.05 | 3.97 | 1.29 | 1.41 | 1.2504 | 1621843 |
1738971300 | 1.26 | -0.18 | -12.50 | 1.41 | 1.4399 | 1.26 | 1333766 |
1738884900 | 1.44 | 0.07 | 5.11 | 1.51 | 1.6699 | 1.43 | 7674568 |
1738798500 | 1.37 | 0.12 | 9.60 | 1.2 | 1.7399 | 1.2 | 9107222 |
1738712100 | 1.25 | -0.32 | -20.38 | 1.5 | 1.6198999 | 1.2 | 2954994 |
1738625700 | 1.57 | -0.33 | -17.37 | 1.69 | 1.7299 | 1.55 | 2052478 |
1738366500 | 1.9 | -0.15 | -7.32 | 2.18 | 2.4 | 1.9 | 9213053 |
1738280100 | 2.05 | -1.09 | -34.71 | 2.23 | 2.3 | 1.87 | 14431604 |
1738193700 | 3.14 | 1.79 | 132.59 | 2.17 | 3.45 | 1.84 | 329498733 |
1738107300 | 1.35 | 0.77 | 132.76 | 1.21 | 1.5599 | 0.99995 | 235609274 |
1738020900 | 0.58 | -0.0835 | -12.58 | 0.65 | 0.65 | 0.575 | 804870 |
1737761700 | 0.6635 | -0.0782 | -10.54 | 0.67 | 0.727699 | 0.645 | 659500 |
1737675300 | 0.7417 | 0 | 0.00 | 0.7417 | 0.7417 | 0.7417 | 0 |
1737588900 | 0.7417 | -0.0283 | -3.68 | 0.7876 | 0.7979 | 0.732 | 542115 |
1737502500 | 0.77 | -0.11 | -12.50 | 0.8553 | 0.8553 | 0.75 | 2008951 |
1737156900 | 0.88 | -0.06 | -6.38 | 0.9393 | 0.94 | 0.84 | 964928 |
1737070500 | 0.94 | -0.62 | -39.74 | 1.25 | 1.25 | 0.85 | 7480161 |
1736984100 | 1.56 | -0.21 | -11.86 | 1.78 | 1.81 | 1.5015 | 8048422 |
1736897700 | 1.77 | -0.08 | -4.32 | 1.86 | 1.94 | 1.76 | 262813 |
1736811300 | 1.85 | -0.09 | -4.64 | 2.18 | 2.21 | 1.75 | 7185456 |
1736552100 | 1.94 | 0 | 0.00 | 2.0099999 | 2.05 | 1.8 | 64324 |
1736379300 | 1.94 | -0.16 | -7.62 | 2.1374 | 2.14 | 1.93 | 82836 |
1736292900 | 2.1 | -0.16 | -7.08 | 2.3 | 2.37 | 2.1 | 87711 |
1736206500 | 2.2599999 | 0.11 | 5.12 | 2.15 | 2.33 | 2.15 | 173436 |
1735947300 | 2.15 | 0.16 | 8.04 | 2 | 2.16 | 1.98 | 70421 |
1735860900 | 1.99 | -0.02 | -1.00 | 1.98 | 2.05 | 1.96 | 71834 |
1735688100 | 2.0099999 | -0.26 | -11.45 | 2.17 | 2.2786 | 1.922 | 174117 |
1735601700 | 2.27 | 0.17 | 8.10 | 2.11 | 2.3299 | 1.9804 | 127560 |
1735342500 | 2.1 | -0.12 | -5.41 | 2.1999 | 2.21 | 2.0099999 | 160582 |
1735256100 | 2.22 | -0.34 | -13.28 | 2.5 | 2.5099999 | 1.97 | 222174 |
1735077840 | 2.56 | 0.03 | 1.19 | 2.72 | 2.8365999 | 2.4073 | 175567 |
1734996900 | 2.5299999 | 0.09 | 3.69 | 2.44 | 2.6 | 2.4 | 119252 |
1734737700 | 2.44 | 0.02 | 0.83 | 2.19 | 2.57 | 2.18 | 243431 |
1734651300 | 2.42 | 0.28 | 13.08 | 2.39 | 3.09 | 2.34 | 5984134 |
1734564900 | 2.14 | -0.76 | -26.21 | 2.938 | 2.938 | 2.14 | 189440 |
1734478500 | 2.9 | -0.35 | -10.77 | 3.31 | 3.31 | 2.73 | 244414 |
1734392100 | 3.25 | -0.27 | -7.67 | 3.42 | 3.59 | 3.15 | 145895 |
1734132900 | 3.52 | 0.18 | 5.39 | 3.09 | 4.23 | 3.09 | 386043 |
1734046500 | 3.34 | -0.14 | -4.02 | 3.22 | 3.39 | 2.9865 | 248088 |
1733960100 | 3.48 | 0.76 | 27.94 | 3.0051 | 3.53 | 2.842 | 7630763 |
1733873700 | 2.72 | 0.04 | 1.49 | 2.62 | 2.93 | 2.4 | 173616 |
1733787300 | 2.68 | -0.07 | -2.55 | 2.61 | 2.706 | 2.61 | 79071 |
1733528100 | 2.75 | -0.35 | -11.29 | 2.74 | 2.79 | 2.602 | 157234 |
1733441700 | 3.1 | 0.29 | 10.32 | 2.77 | 3.35 | 2.5099999 | 3894343 |
1733355300 | 2.81 | -0.05 | -1.75 | 2.86 | 2.952 | 2.71 | 86408 |
1733268900 | 2.86 | -0.25 | -8.04 | 3.08 | 3.08 | 2.73 | 81143 |
1733182500 | 3.11 | 0.32 | 11.47 | 2.7 | 3.2799999 | 2.63 | 262623 |
1732917840 | 2.79 | 0.23 | 8.77 | 2.565 | 3 | 2.31 | 349689 |
1732750500 | 2.565 | -0.32 | -10.94 | 2.74545 | 3.0348 | 2.5424999 | 91628 |
1732664100 | 2.88 | 0.11 | 4.07 | 2.61 | 3.1482 | 2.43 | 200943 |
1732577700 | 2.7675 | 0 | 0.16 | 2.5632 | 2.907 | 2.5002 | 136736 |
1732318500 | 2.763 | -0.12 | -4.18 | 2.6639999 | 3.0410999 | 2.5515 | 170873 |
1732232100 | 2.8836 | -0.11 | -3.81 | 2.43 | 2.97 | 2.16 | 655373 |
1732145700 | 2.9979 | 0.96 | 47.26 | 3.3885 | 4.1922 | 2.5299 | 22045342 |
1732059300 | 2.0358 | 0.02 | 1.21 | 2.030409 | 2.214 | 2.0303999 | 21843 |
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