Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.16 | 6.29921259843 | 2.54 | 2.77 | 2.36 | 68054 | 2.48540047 | CS |
4 | 0.05 | 1.88679245283 | 2.65 | 3 | 2.25 | 83381 | 2.47139021 | CS |
12 | -0.26 | -8.78378378378 | 2.96 | 4.3 | 2.25 | 108682 | 2.94161877 | CS |
26 | 0.87 | 47.5409836066 | 1.83 | 4.3 | 1.73 | 88080 | 2.75030206 | CS |
52 | 0.43 | 18.9427312775 | 2.27 | 4.3 | 1.57 | 81845 | 2.57584891 | CS |
156 | -7.02 | -72.2222222222 | 9.72 | 14.22 | 1.57 | 335686 | 5.40791645 | CS |
260 | -103.86 | -97.4662162162 | 106.56 | 237.6 | 1.57 | 1037648 | 94.80479242 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740008100 | 2.52 | 0.02 | 0.80 | 2.48 | 2.62 | 2.44 | 28967 |
1739921700 | 2.5 | 0.03 | 1.21 | 2.46 | 2.5572 | 2.39 | 49879 |
1739576100 | 2.47 | -0.02 | -0.60 | 2.48 | 2.6477 | 2.45 | 110201 |
1739489700 | 2.485 | -0.03 | -1.00 | 2.54 | 2.54 | 2.36 | 83168 |
1739403300 | 2.5099999 | 0.04 | 1.62 | 2.41 | 2.56 | 2.3504 | 42296 |
1739316900 | 2.47 | 0.04 | 1.65 | 2.4 | 2.5 | 2.2603 | 68499 |
1739230500 | 2.43 | 0.02 | 0.83 | 2.33 | 2.45 | 2.2599999 | 97204 |
1738971300 | 2.41 | -0.01 | -0.41 | 2.43 | 2.4913 | 2.3379 | 64940 |
1738884900 | 2.42 | 0.01 | 0.41 | 2.42 | 2.5099999 | 2.36 | 96750 |
1738798500 | 2.41 | 0.05 | 2.12 | 2.36 | 2.5499 | 2.35 | 102491 |
1738712100 | 2.36 | 0.04 | 1.72 | 2.31 | 2.5299999 | 2.31 | 76177 |
1738625700 | 2.32 | -0.03 | -1.28 | 2.31 | 2.4 | 2.25 | 69427 |
1738366500 | 2.35 | -0.01 | -0.42 | 2.4 | 2.52 | 2.35 | 105506 |
1738280100 | 2.36 | -0.14 | -5.60 | 2.45 | 2.57 | 2.34 | 82106 |
1738193700 | 2.5 | -0.2 | -7.41 | 2.7 | 2.7011 | 2.4 | 241022 |
1738107300 | 2.7 | -0.05 | -1.82 | 2.7599999 | 2.87 | 2.67 | 63451 |
1738020900 | 2.75 | -0.01 | -0.36 | 2.73 | 2.9 | 2.7 | 81131 |
1737761700 | 2.7599999 | 0.04 | 1.47 | 2.65 | 3 | 2.65 | 37651 |
1737675300 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
1737588900 | 2.72 | -0.05 | -1.81 | 2.7799999 | 2.94 | 2.72 | 55960 |
1737502500 | 2.77 | 0.07 | 2.59 | 2.72 | 3.08 | 2.72 | 183666 |
1737156900 | 2.7 | 0.12 | 4.65 | 2.82 | 2.8899 | 2.69 | 107519 |
1737070500 | 2.58 | -0.18 | -6.52 | 2.74 | 2.88 | 2.57 | 53734 |
1736984100 | 2.7599999 | 0.01 | 0.36 | 2.82 | 2.9836 | 2.66 | 100334 |
1736897700 | 2.75 | -0.27 | -8.94 | 3.06 | 3.1 | 2.68 | 102352 |
1736811300 | 3.02 | -0.41 | -11.95 | 3.4 | 3.4044 | 2.8502 | 282224 |
1736552100 | 3.43 | -0.49 | -12.50 | 4.0199999 | 4.0199999 | 3.4111 | 103860 |
1736379300 | 3.92 | -0.36 | -8.41 | 4.3 | 4.3 | 3.7 | 278966 |
1736292900 | 4.28 | 0.28 | 7.00 | 3.94 | 4.29 | 3.75 | 279697 |
1736206500 | 4 | 0.54 | 15.61 | 3.5 | 4 | 3.5 | 284814 |
1735947300 | 3.46 | 0.13 | 3.90 | 3.31 | 3.61 | 3.3001 | 92105 |
1735860900 | 3.33 | -0.02 | -0.60 | 3.37 | 3.48 | 3.2547 | 100284 |
1735688100 | 3.35 | 0.16 | 5.02 | 3.16 | 3.35 | 3.09 | 79501 |
1735601700 | 3.19 | 0.02 | 0.63 | 3.11 | 3.3958 | 3.095 | 128869 |
1735342500 | 3.17 | -0.06 | -1.86 | 3.23 | 3.36 | 3.08 | 243374 |
1735256100 | 3.23 | 0.26 | 8.75 | 2.89 | 3.32 | 2.85 | 241416 |
1735077840 | 2.97 | 0.4 | 15.56 | 2.56 | 3.0743999 | 2.5299999 | 179855 |
1734996900 | 2.57 | 0.07 | 2.80 | 2.58 | 2.8 | 2.5 | 249141 |
1734737700 | 2.5 | 0.11 | 4.60 | 2.4 | 2.55 | 2.36 | 34731 |
1734651300 | 2.39 | -0.03 | -1.24 | 2.47 | 2.4869 | 2.3426 | 49663 |
1734564900 | 2.42 | -0.22 | -8.33 | 2.68 | 2.68 | 2.4 | 78723 |
1734478500 | 2.64 | 0.08 | 3.13 | 2.58 | 2.69 | 2.49 | 47956 |
1734392100 | 2.56 | 0 | 0.00 | 2.6 | 2.63 | 2.4234 | 59834 |
1734132900 | 2.56 | 0.16 | 6.67 | 2.36 | 2.5711 | 2.36 | 100630 |
1734046500 | 2.4 | -0.15 | -5.88 | 2.56 | 2.56 | 2.3399 | 61879 |
1733960100 | 2.55 | -0.09 | -3.41 | 2.6 | 2.66 | 2.44 | 197089 |
1733873700 | 2.64 | -0.11 | -4.00 | 2.7599999 | 2.7599999 | 2.595 | 68873 |
1733787300 | 2.75 | 0.07 | 2.61 | 2.68 | 2.79 | 2.64 | 43845 |
1733528100 | 2.68 | 0.12 | 4.69 | 2.56 | 2.7599999 | 2.56 | 71647 |
1733441700 | 2.56 | -0.17 | -6.23 | 2.7 | 2.7608 | 2.5099999 | 82878 |
1733355300 | 2.73 | -0.1 | -3.53 | 2.84 | 2.8699 | 2.66 | 87689 |
1733268900 | 2.83 | -0.05 | -1.74 | 2.83 | 2.92 | 2.83 | 67994 |
1733182500 | 2.88 | -0.08 | -2.70 | 2.91 | 2.9316 | 2.8601 | 33954 |
1732917840 | 2.96 | 0.01 | 0.34 | 2.96 | 3.02 | 2.91 | 24221 |
1732750500 | 2.95 | 0.06 | 2.08 | 2.9 | 2.97 | 2.88 | 77860 |
1732664100 | 2.89 | -0.06 | -2.03 | 2.95 | 2.95 | 2.77 | 96355 |
1732577700 | 2.95 | -0.08 | -2.64 | 3.1 | 3.1 | 2.9 | 61757 |
1732318500 | 3.0299999 | 0.13 | 4.48 | 2.88 | 3.12 | 2.88 | 67453 |
1732232100 | 2.9 | 0.08 | 2.84 | 2.81 | 2.95 | 2.79 | 106173 |
1732145700 | 2.82 | 0.09 | 3.30 | 2.71 | 2.89 | 2.71 | 57729 |
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