Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.035 | -0.875 | 4 | 4.79 | 3.89 | 169419 | 4.38672371 | CS |
4 | -6.003 | -60.2227126806 | 9.968 | 10.312 | 3.89 | 247116 | 7.09547705 | CS |
12 | -29.315 | -88.0859375 | 33.28 | 38.92 | 3.89 | 2152296 | 12.5616785 | CS |
26 | -58.435 | -93.6458333333 | 62.4 | 298.8 | 3.89 | 3294027 | 117.97705544 | CS |
52 | -2916.355 | -99.864227208 | 2920.32 | 3801.6 | 3.89 | 1897408 | 377.3446043 | CS |
156 | -345596.035 | -99.9988527199 | 345600 | 582336 | 3.89 | 1249704 | 11697.7504406 | CS |
260 | -293756.035 | -99.9986502587 | 293760 | 1271808 | 3.89 | 805288 | 58950.6182674 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 4.34 | -0.06 | -1.36 | 4.5 | 4.6904 | 4.258 | 95954 |
1739489700 | 4.4 | -0.04 | -0.90 | 4.26 | 4.79 | 4.26 | 204154 |
1739403300 | 4.44 | 0.09 | 2.07 | 4.45 | 4.55 | 4.04 | 173762 |
1739316900 | 4.35 | 0.3 | 7.41 | 4 | 4.72 | 3.89 | 203805 |
1739230500 | 4.05 | -0.57 | -12.34 | 4.63 | 4.7189 | 3.9701 | 113222 |
1738971300 | 4.62 | -0.45 | -8.88 | 4.92 | 5.1498 | 4.5 | 70451 |
1738884900 | 5.07 | -0.43 | -7.82 | 5.69 | 5.69 | 4.79 | 99888 |
1738798500 | 5.5 | -0.43 | -7.25 | 5.7 | 5.7328 | 5.17 | 135060 |
1738712100 | 5.93 | -0.18 | -2.95 | 5.99 | 6.35 | 5.93 | 134607 |
1738625700 | 6.11 | -0.18 | -2.78 | 6.32 | 6.47 | 5.9301 | 161461 |
1738366500 | 6.285 | -0.89 | -12.34 | 7.2 | 7.288 | 6.2421 | 116092 |
1738280100 | 7.17 | 0.47 | 7.01 | 6.7 | 7.44 | 6.4 | 217176 |
1738193700 | 6.7 | 0.37 | 5.85 | 6.29 | 7.19 | 6.2501 | 200957 |
1738107300 | 6.33 | -1.51 | -19.26 | 6.11 | 7.2 | 5.6 | 331085 |
1738020900 | 7.84 | -0.12 | -1.51 | 7.68 | 8.44 | 7.28 | 96671 |
1737761700 | 7.96 | -1.08 | -11.95 | 8 | 8.36 | 7.68 | 130003 |
1737675300 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.0399999 | 9.0399999 | 0 |
1737588900 | 9.0399999 | -0.4 | -4.24 | 9.16 | 9.88 | 8.8 | 154803 |
1737502500 | 9.44 | -0.44 | -4.45 | 9.968 | 10.312 | 8.8 | 166127 |
1737156900 | 9.88 | -1.52 | -13.33 | 10.88 | 11.36 | 9.64 | 429222 |
1737070500 | 11.4 | 2 | 21.28 | 16.32 | 18.76 | 10.2 | 20172884 |
1736984100 | 9.4 | -0.4 | -4.08 | 10.12 | 11.36 | 9.36 | 100762 |
1736897700 | 9.8 | 0.44 | 4.70 | 9.24 | 10.72 | 9.24 | 59479 |
1736811300 | 9.36 | -0.8 | -7.87 | 10.48 | 10.48 | 9.1199999 | 42836 |
1736552100 | 10.16 | -0.76 | -6.96 | 10.96 | 10.96 | 9.72 | 68016 |
1736379300 | 10.92 | -3.28 | -23.10 | 13.44 | 13.44 | 10.76 | 231346 |
1736292900 | 14.2 | 1 | 7.58 | 13.06 | 18.96 | 12.44 | 1111958 |
1736206500 | 13.2 | -0.56 | -4.07 | 14 | 14 | 12.8804 | 91889 |
1735947300 | 13.76 | -0.44 | -3.10 | 13.944 | 14.4784 | 13.44 | 36817 |
1735860900 | 14.2 | 0.72 | 5.34 | 13.96 | 15 | 13.12 | 91102 |
1735688100 | 13.48 | -1.4 | -9.41 | 14.6 | 15.24 | 13.2 | 82781 |
1735601700 | 14.88 | 0.76 | 5.38 | 14.08 | 16.771999 | 13.856 | 134987 |
1735342500 | 14.12 | -1.08 | -7.11 | 15.16 | 15.24 | 13.96 | 65895 |
1735256100 | 15.2 | -0.2 | -1.30 | 15.24 | 15.88 | 14.48 | 57218 |
1735077840 | 15.4 | -0.8 | -4.94 | 15.76 | 15.76 | 14.92 | 38327 |
1734996900 | 16.2 | 0 | 0.00 | 17.48 | 17.52 | 15.36 | 82501 |
1734737700 | 16.2 | 0.24 | 1.50 | 15.2 | 17 | 14.988 | 48778 |
1734651300 | 15.96 | -1 | -5.90 | 17.4 | 17.6 | 15.0068 | 121800 |
1734564900 | 16.96 | -2.24 | -11.67 | 20.48 | 20.48 | 16.92 | 87813 |
1734478500 | 19.2 | 0.8 | 4.35 | 18 | 20.76 | 17.48 | 184631 |
1734392100 | 18.4 | -0.68 | -3.56 | 19.076 | 19.96 | 16.92 | 151199 |
1734132900 | 19.08 | 1.32 | 7.43 | 21.8 | 24.2 | 17.92 | 1910861 |
1734046500 | 17.76 | -0.08 | -0.45 | 20.2404 | 27.4 | 17.16 | 1486068 |
1733960100 | 17.84 | -3.4 | -16.01 | 20.36 | 20.68 | 17.6404 | 87309 |
1733873700 | 21.24 | 0.24 | 1.14 | 20.56 | 21.64 | 19.8756 | 22528 |
1733787300 | 21 | -0.8 | -3.67 | 21.56 | 23.12 | 19.22 | 60042 |
1733528100 | 21.8 | 0.4 | 1.87 | 21.56 | 25.3 | 20.52 | 82625 |
1733441700 | 21.4 | -1.6 | -6.96 | 22.84 | 23.4 | 20.44 | 81290 |
1733355300 | 23 | -2.92 | -11.27 | 25.8 | 26.24 | 22.52 | 60190 |
1733268900 | 25.92 | -4.48 | -14.74 | 30.6 | 31.6704 | 25.44 | 40853 |
1733182500 | 30.4 | -1.64 | -5.12 | 32 | 33.36 | 30.36 | 15630 |
1732917840 | 32.04 | -0.8 | -2.44 | 32.6 | 32.84 | 31 | 8312 |
1732750500 | 32.84 | -0.08 | -0.24 | 32.92 | 38.92 | 32.2228 | 51298 |
1732664100 | 32.92 | -1.04 | -3.06 | 33.28 | 33.394399 | 32.120399 | 6646 |
1732577700 | 33.96 | -0.04 | -0.12 | 34 | 35.394 | 30.28 | 34273 |
1732318500 | 34 | -0.76 | -2.19 | 33.5968 | 39.76 | 32.391599 | 54101 |
1732232100 | 34.76 | -1.28 | -3.55 | 37.72 | 38.7704 | 34.4 | 13941 |
1732145700 | 36.04 | -5.96 | -14.19 | 40.98 | 41.68 | 35.12 | 33773 |
1732059300 | 42 | -4.24 | -9.17 | 41.64 | 45.1148 | 38.04 | 50655 |
1731972900 | 46.24 | -4.32 | -8.54 | 49.548 | 57.44 | 44.6448 | 23647 |
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