Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.055 | 2.82051282051 | 1.95 | 2.01 | 1.8626 | 42604 | 1.95894271 | CS |
4 | 0.16 | 8.67208672087 | 1.845 | 2.04 | 1.82 | 58992 | 1.9445734 | CS |
12 | -0.1051 | -4.98080659684 | 2.1101 | 2.1201 | 1.71 | 66267 | 1.87512745 | CS |
26 | -0.465 | -18.8259109312 | 2.47 | 2.64 | 1.71 | 38635 | 1.99603081 | CS |
52 | -0.565 | -21.9844357977 | 2.57 | 2.67 | 1.71 | 31253 | 2.10859246 | CS |
156 | -1.495 | -42.7142857143 | 3.5 | 3.9 | 1.71 | 26867 | 2.54263929 | CS |
260 | -4.82 | -70.6227106227 | 6.825 | 7.02 | 1.71 | 29174 | 3.07760713 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576400 | 2.005 | 0.09 | 4.43 | 1.94 | 2.0099999 | 1.94 | 20083 |
1739490000 | 1.92 | 0 | 0.26 | 1.92 | 1.95 | 1.91 | 27259 |
1739403600 | 1.915 | -0.07 | -3.45 | 1.95 | 1.98 | 1.8626 | 42128 |
1739317200 | 1.9835 | 0.06 | 3.31 | 1.95 | 2 | 1.95 | 80945 |
1739230800 | 1.92 | -0.06 | -3.03 | 1.94 | 1.98 | 1.92 | 36449 |
1738971600 | 1.98 | -0.05 | -2.46 | 1.97 | 2.0099999 | 1.94 | 40951 |
1738885200 | 2.0299999 | 0.06 | 3.05 | 2 | 2.04 | 1.9807 | 73851 |
1738798800 | 1.97 | -0.05 | -2.48 | 1.93 | 2.0299999 | 1.93 | 115292 |
1738712400 | 2.02 | 0.01 | 0.50 | 2.02 | 2.0299 | 1.9848 | 34293 |
1738626000 | 2.0099999 | 0.03 | 1.52 | 1.97 | 2.0099999 | 1.935 | 75139 |
1738366800 | 1.98 | 0.02 | 1.02 | 2 | 2 | 1.9507 | 74422 |
1738280400 | 1.96 | 0.06 | 3.16 | 1.9 | 1.9821 | 1.88 | 131100 |
1738194000 | 1.9 | 0.01 | 0.53 | 1.9 | 1.91 | 1.875 | 50971 |
1738107600 | 1.89 | 0.02 | 1.07 | 1.88 | 1.9 | 1.83 | 94646 |
1738021200 | 1.87 | 0.05 | 2.75 | 1.85 | 1.8799 | 1.845 | 22653 |
1737762000 | 1.82 | -0.03 | -1.39 | 1.84 | 1.8499 | 1.82 | 77349 |
1737675600 | 1.8457 | 0 | 0.00 | 1.8457 | 1.8457 | 1.8457 | 0 |
1737589200 | 1.8457 | -0.01 | -0.77 | 1.88 | 1.88 | 1.84 | 14235 |
1737502800 | 1.86 | 0.02 | 1.09 | 1.845 | 1.87 | 1.83 | 50090 |
1737157200 | 1.84 | 0 | 0.00 | 1.84 | 1.85 | 1.825 | 37843 |
1737070800 | 1.84 | -0.01 | -0.54 | 1.86 | 1.86 | 1.8221 | 56170 |
1736984400 | 1.85 | 0.05 | 2.78 | 1.83 | 1.8594 | 1.82 | 59122 |
1736898000 | 1.8 | 0.03 | 1.69 | 1.77 | 1.81 | 1.76 | 40084 |
1736811600 | 1.77 | 0.02 | 1.14 | 1.74 | 1.78 | 1.737 | 86004 |
1736552400 | 1.75 | -0.03 | -1.69 | 1.755 | 1.7699 | 1.7407 | 30829 |
1736379600 | 1.78 | -0.02 | -1.11 | 1.77 | 1.78 | 1.755 | 28366 |
1736293200 | 1.8 | -0.01 | -0.55 | 1.81 | 1.82 | 1.8 | 42773 |
1736206800 | 1.81 | 0.04 | 2.26 | 1.81 | 1.86 | 1.79 | 41415 |
1735947600 | 1.77 | -0.04 | -2.21 | 1.79 | 1.84 | 1.7401 | 82393 |
1735861200 | 1.81 | 0.02 | 1.12 | 1.8 | 1.81 | 1.75 | 33766 |
1735688400 | 1.79 | 0.01 | 0.56 | 1.81 | 1.83 | 1.77 | 24404 |
1735602000 | 1.78 | -0.01 | -0.56 | 1.8 | 1.8 | 1.77 | 64013 |
1735342800 | 1.79 | -0.01 | -0.56 | 1.799 | 1.8 | 1.77 | 52030 |
1735256400 | 1.8 | -0.03 | -1.64 | 1.82 | 1.82 | 1.7797 | 139647 |
1735077840 | 1.83 | 0.04 | 2.23 | 1.81 | 1.84 | 1.79 | 21501 |
1734997200 | 1.79 | -0.04 | -2.19 | 1.83 | 1.83 | 1.77 | 60690 |
1734738000 | 1.83 | 0.04 | 2.23 | 1.795 | 1.85 | 1.795 | 51560 |
1734651600 | 1.79 | 0.06 | 3.47 | 1.77 | 1.805 | 1.76 | 59326 |
1734565200 | 1.73 | -0.15 | -7.98 | 1.8 | 1.8093 | 1.71 | 213348 |
1734478800 | 1.88 | 0.03 | 1.62 | 1.8097 | 1.88 | 1.79 | 324136 |
1734392400 | 1.85 | -0.03 | -1.60 | 1.8493 | 1.87 | 1.84 | 54183 |
1734133200 | 1.88 | -0.06 | -3.09 | 1.905 | 1.91 | 1.88 | 89377 |
1734046800 | 1.94 | -0.02 | -1.02 | 1.93 | 1.94 | 1.8906 | 15633 |
1733960400 | 1.96 | 0.03 | 1.55 | 1.94 | 2 | 1.9 | 26074 |
1733874000 | 1.93 | 0.05 | 2.66 | 1.91 | 1.93 | 1.9 | 53863 |
1733787600 | 1.88 | -0.01 | -0.53 | 1.9 | 1.91 | 1.87 | 44334 |
1733528400 | 1.89 | -0.04 | -2.07 | 1.9185 | 1.9185 | 1.87 | 25428 |
1733442000 | 1.93 | 0.04 | 2.12 | 1.95 | 1.9693 | 1.93 | 78043 |
1733355600 | 1.89 | 0.04 | 2.16 | 1.87 | 1.9 | 1.86 | 30645 |
1733269200 | 1.85 | -0.04 | -2.12 | 1.85 | 1.86 | 1.82 | 106808 |
1733182800 | 1.89 | -0.01 | -0.53 | 1.8599 | 1.89 | 1.83 | 95272 |
1732917840 | 1.9 | -0.12 | -5.94 | 1.86 | 1.93 | 1.8421 | 173697 |
1732750800 | 2.02 | -0.09 | -4.27 | 2.11 | 2.11 | 2.005 | 71998 |
1732664400 | 2.11 | 0.01 | 0.48 | 2.1101 | 2.1201 | 2.1013 | 35500 |
1732578000 | 2.1 | -0.04 | -1.87 | 2.15 | 2.15 | 2.1 | 23095 |
1732318800 | 2.14 | -0.03 | -1.38 | 2.1 | 2.14 | 2.1 | 18968 |
1732232400 | 2.17 | 0 | 0.23 | 2.125 | 2.17 | 2.11 | 27483 |
1732146000 | 2.165 | 0.02 | 1.17 | 2.16 | 2.18 | 2.14 | 4674 |
1732059600 | 2.14 | -0.01 | -0.47 | 2.148 | 2.16 | 2.14 | 12236 |
1731973200 | 2.15 | 0.01 | 0.47 | 2.14 | 2.17 | 2.136 | 33147 |
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