Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.17 | -9.49720670391 | 1.79 | 1.8 | 1.5167 | 94877 | 1.67003606 | CS |
4 | -0.6 | -27.027027027 | 2.22 | 2.2987 | 1.5167 | 97763 | 1.83207025 | CS |
12 | -1.72 | -51.497005988 | 3.34 | 3.57 | 1.5167 | 155493 | 2.26122649 | CS |
26 | -3.0208 | -65.0922254784 | 4.6408 | 13.2 | 1.5167 | 1360673 | 4.9480128 | CS |
52 | -7.98 | -83.125 | 9.6 | 13.68 | 1.5167 | 753411 | 5.31231152 | CS |
156 | -1762.38 | -99.9081632653 | 1764 | 4791.2 | 1.5167 | 755002 | 54.86450543 | CS |
260 | -1762.38 | -99.9081632653 | 1764 | 4791.2 | 1.5167 | 755002 | 54.86450543 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738366500 | 1.62 | 0.01 | 0.62 | 1.65 | 1.72 | 1.57 | 87788 |
1738280100 | 1.61 | -0.02 | -0.92 | 1.65 | 1.65 | 1.5616 | 24137 |
1738193700 | 1.625 | -0.05 | -2.69 | 1.68 | 1.68 | 1.5167 | 79731 |
1738107300 | 1.67 | 0.04 | 2.45 | 1.61 | 1.685 | 1.56 | 73367 |
1738020900 | 1.6299999 | -0.13 | -7.39 | 1.74 | 1.74 | 1.54 | 166849 |
1737761700 | 1.76 | -0.05 | -2.76 | 1.79 | 1.8 | 1.71 | 130302 |
1737675300 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
1737588900 | 1.81 | 0.03 | 1.69 | 1.76 | 1.87 | 1.76 | 70494 |
1737502500 | 1.78 | -0.01 | -0.56 | 1.81 | 1.81 | 1.68 | 101134 |
1737156900 | 1.79 | 0.01 | 0.56 | 1.75 | 1.81 | 1.75 | 38635 |
1737070500 | 1.78 | 0.09 | 5.33 | 1.79 | 1.79 | 1.7 | 100822 |
1736984100 | 1.69 | 0.02 | 1.20 | 1.68 | 1.7393 | 1.6599 | 107011 |
1736897700 | 1.67 | -0.06 | -3.47 | 1.72 | 1.79 | 1.65 | 94839 |
1736811300 | 1.73 | -0.11 | -5.98 | 1.81 | 1.8579 | 1.6901 | 86618 |
1736552100 | 1.84 | -0.01 | -0.54 | 1.8518 | 1.89 | 1.77 | 69709 |
1736379300 | 1.85 | -0.26 | -12.11 | 2.08 | 2.0837 | 1.85 | 146390 |
1736292900 | 2.105 | -0.1 | -4.32 | 2.21 | 2.25 | 2.0099999 | 63769 |
1736206500 | 2.2 | 0.02 | 0.92 | 2.1728 | 2.2987 | 2.17 | 108775 |
1735947300 | 2.18 | 0.03 | 1.40 | 2.22 | 2.24 | 2.05 | 199394 |
1735860900 | 2.15 | 0.27 | 14.36 | 1.9424 | 2.18 | 1.94 | 417161 |
1735688100 | 1.88 | -0.03 | -1.57 | 1.89 | 1.92 | 1.82 | 213921 |
1735601700 | 1.91 | 0.1 | 5.52 | 1.78 | 1.96 | 1.72 | 236074 |
1735342500 | 1.81 | 0.05 | 2.84 | 1.775 | 1.88 | 1.68 | 216953 |
1735256100 | 1.76 | -0.02 | -1.12 | 1.74 | 1.7896 | 1.74 | 110106 |
1735077840 | 1.78 | 0.04 | 2.30 | 1.71 | 1.79 | 1.6695 | 81301 |
1734996900 | 1.74 | -0.1 | -5.43 | 1.8 | 1.84 | 1.72 | 116465 |
1734737700 | 1.84 | -0.08 | -4.17 | 1.97 | 1.97 | 1.84 | 248044 |
1734651300 | 1.92 | 0.07 | 3.78 | 1.84 | 1.95 | 1.81 | 262164 |
1734564900 | 1.85 | -0.06 | -3.14 | 1.905 | 1.96 | 1.84 | 88983 |
1734478500 | 1.91 | -0.03 | -1.55 | 1.91 | 1.9685 | 1.82 | 178096 |
1734392100 | 1.94 | -0.02 | -1.02 | 1.9356 | 2 | 1.91 | 223986 |
1734132900 | 1.96 | -0.09 | -4.39 | 2.0299999 | 2.0581999 | 1.955 | 200731 |
1734046500 | 2.05 | -0.03 | -1.44 | 2.1 | 2.1 | 2.0299999 | 35499 |
1733960100 | 2.08 | -0.06 | -2.80 | 2.1 | 2.13 | 2.0019 | 105620 |
1733873700 | 2.14 | 0.02 | 0.94 | 2.21 | 2.21 | 1.86 | 401234 |
1733787300 | 2.12 | -0.06 | -2.75 | 2.21 | 2.2999 | 2.115 | 240060 |
1733528100 | 2.18 | -0.03 | -1.36 | 2.17 | 2.24 | 2.165 | 110011 |
1733441700 | 2.21 | 0.02 | 0.91 | 2.19 | 2.24 | 2.09 | 151989 |
1733355300 | 2.19 | -0.01 | -0.45 | 2.22 | 2.24 | 2.1406 | 95078 |
1733268900 | 2.2 | -0.08 | -3.51 | 2.245 | 2.2599 | 2.13 | 188042 |
1733182500 | 2.2799999 | -0.01 | -0.44 | 2.29 | 2.295 | 2.23 | 98971 |
1732917840 | 2.29 | -0.05 | -2.14 | 2.302 | 2.3299 | 2.27 | 58329 |
1732750500 | 2.34 | -0.06 | -2.50 | 2.33 | 2.37 | 2.2 | 169964 |
1732664100 | 2.4 | -0.12 | -4.76 | 2.47 | 2.495 | 2.3441 | 163754 |
1732577700 | 2.52 | -0.02 | -0.79 | 2.54 | 2.54 | 2.43 | 91848 |
1732318500 | 2.54 | -0.09 | -3.42 | 2.5503999 | 2.59 | 2.54 | 64825 |
1732232100 | 2.63 | 0.1 | 3.95 | 2.58 | 2.66 | 2.48 | 140845 |
1732145700 | 2.5299999 | -0.01 | -0.39 | 2.52 | 2.56 | 2.46 | 98172 |
1732059300 | 2.54 | 0.05 | 2.01 | 2.4684 | 2.57 | 2.41 | 120570 |
1731972900 | 2.49 | -0.22 | -8.12 | 2.7 | 2.7599999 | 2.46 | 174355 |
1731713700 | 2.71 | -0.1 | -3.56 | 2.7 | 2.77 | 2.61113 | 140386 |
1731627300 | 2.81 | -0.49 | -14.85 | 2.9 | 2.948 | 2.65 | 372544 |
1731540900 | 3.3 | -0.14 | -4.07 | 3.4479 | 3.4479 | 3.22 | 391971 |
1731454500 | 3.44 | -0.02 | -0.58 | 3.38 | 3.57 | 3.38 | 267290 |
1731368100 | 3.46 | 0.13 | 3.90 | 3.2799999 | 3.52 | 3.25 | 252600 |
1731108900 | 3.33 | -0.06 | -1.77 | 3.34 | 3.43 | 3.22 | 206689 |
1731022500 | 3.39 | 0.01 | 0.30 | 3.395 | 3.45 | 3.32 | 166312 |
1730936100 | 3.38 | -0.11 | -3.15 | 3.5001 | 3.545 | 3.38 | 192337 |
1730849700 | 3.49 | 0.06 | 1.75 | 3.458 | 3.6 | 3.37 | 221811 |
1730763300 | 3.43 | -0.32 | -8.53 | 3.72 | 3.72 | 3.41 | 439777 |
1730500500 | 3.75 | -0.18 | -4.58 | 3.78 | 3.93 | 3.635 | 802859 |
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