Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.09 | 1.94384449244 | 4.63 | 4.97 | 4.49 | 776297 | 4.60788715 | DR |
4 | 0.52 | 12.380952381 | 4.2 | 4.97 | 4.15 | 826794 | 4.56966618 | DR |
12 | 0.14 | 3.05676855895 | 4.58 | 4.97 | 3.75 | 699274 | 4.27210968 | DR |
26 | -0.9 | -16.0142348754 | 5.62 | 5.7689 | 3.75 | 465933 | 4.54580455 | DR |
52 | -1.19 | -20.1353637902 | 5.91 | 6.015 | 3.75 | 460303 | 4.95932343 | DR |
156 | -1.48 | -23.8709677419 | 6.2 | 7.975 | 3.75 | 935099 | 5.71996893 | DR |
260 | -4.62 | -49.4646680942 | 9.34 | 9.5 | 3.69 | 1043698 | 6.09349643 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576400 | 4.72 | 0.23 | 5.12 | 4.61 | 4.765 | 4.61 | 807441 |
1739490000 | 4.49 | -0.09 | -1.97 | 4.57 | 4.57 | 4.49 | 601470 |
1739403600 | 4.58 | -0.03 | -0.65 | 4.68 | 4.69 | 4.575 | 773430 |
1739317200 | 4.61 | 0.02 | 0.44 | 4.63 | 4.71 | 4.61 | 922847 |
1739230800 | 4.59 | -0.03 | -0.65 | 4.65 | 4.655 | 4.575 | 529780 |
1738971600 | 4.62 | -0.19 | -3.95 | 4.68 | 4.78 | 4.59 | 2643744 |
1738885200 | 4.8099999 | 0.06 | 1.26 | 4.71 | 4.85 | 4.6449999 | 1631666 |
1738798800 | 4.75 | 0.22 | 4.86 | 4.61 | 4.7699999 | 4.61 | 1727043 |
1738712400 | 4.53 | 0.03 | 0.67 | 4.49 | 4.565 | 4.455 | 472370 |
1738626000 | 4.5 | -0.01 | -0.22 | 4.43 | 4.5199999 | 4.41 | 397225 |
1738366800 | 4.51 | 0.03 | 0.67 | 4.51 | 4.5199999 | 4.46 | 869311 |
1738280400 | 4.48 | 0.15 | 3.46 | 4.35 | 4.505 | 4.335 | 597472 |
1738194000 | 4.33 | -0.02 | -0.46 | 4.33 | 4.365 | 4.3012 | 343711 |
1738107600 | 4.35 | 0.05 | 1.16 | 4.3 | 4.365 | 4.285 | 633040 |
1738021200 | 4.3 | 0.05 | 1.18 | 4.26 | 4.3099999 | 4.23 | 277226 |
1737762000 | 4.25 | -0.02 | -0.47 | 4.25 | 4.28 | 4.22 | 390702 |
1737675600 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 0 |
1737589200 | 4.2699999 | 0.09 | 2.15 | 4.2 | 4.3099999 | 4.196017 | 734674 |
1737502800 | 4.18 | -0.02 | -0.48 | 4.18 | 4.2 | 4.15 | 434194 |
1737157200 | 4.2 | -0.01 | -0.24 | 4.17 | 4.21 | 4.14 | 787261 |
1737070800 | 4.21 | 0 | 0.00 | 4.21 | 4.215 | 4.15 | 493769 |
1736984400 | 4.21 | 0.16 | 3.95 | 4.11 | 4.22 | 4.1 | 736645 |
1736898000 | 4.05 | 0.03 | 0.75 | 4 | 4.05 | 3.98 | 489122 |
1736811600 | 4.0199999 | 0.07 | 1.77 | 3.98 | 4.0399 | 3.955 | 401285 |
1736552400 | 3.95 | -0.08 | -1.99 | 3.98 | 4.025 | 3.935 | 1113043 |
1736379600 | 4.03 | -0.05 | -1.23 | 3.99 | 4.04 | 3.96 | 756848 |
1736293200 | 4.08 | 0.11 | 2.77 | 4.05 | 4.14 | 4.03 | 2299537 |
1736206800 | 3.97 | 0.15 | 3.93 | 3.93 | 4.025 | 3.92 | 791485 |
1735947600 | 3.82 | -0.17 | -4.26 | 3.89 | 3.935 | 3.81 | 520345 |
1735861200 | 3.99 | 0.08 | 2.05 | 3.7695 | 4.01 | 3.75 | 1346064 |
1735688400 | 3.91 | 0.02 | 0.51 | 3.91 | 3.9265 | 3.8612 | 920887 |
1735602000 | 3.89 | 0.02 | 0.52 | 3.87 | 3.9 | 3.84 | 327149 |
1735342800 | 3.87 | -0.01 | -0.26 | 3.87 | 3.905 | 3.84 | 339201 |
1735256400 | 3.88 | 0 | 0.00 | 3.88 | 3.9281 | 3.87 | 266360 |
1735077840 | 3.88 | 0.04 | 1.04 | 3.85 | 4.08 | 3.81 | 179062 |
1734997200 | 3.84 | -0.18 | -4.48 | 3.9 | 3.9 | 3.805 | 309104 |
1734738000 | 4.0199999 | 0.17 | 4.42 | 3.92 | 4.0199999 | 3.92 | 693236 |
1734651600 | 3.85 | 0.07 | 1.85 | 3.86 | 3.91 | 3.845 | 519007 |
1734565200 | 3.78 | -0.26 | -6.44 | 3.96 | 3.97 | 3.75 | 799522 |
1734478800 | 4.04 | 0.08 | 2.02 | 3.905 | 4.0599999 | 3.8912 | 511687 |
1734392400 | 3.96 | -0.08 | -1.98 | 4.015 | 4.05 | 3.93 | 628930 |
1734133200 | 4.04 | -0.1 | -2.42 | 4.12 | 4.12 | 4.04 | 337844 |
1734046800 | 4.14 | -0.15 | -3.50 | 4.26 | 4.279 | 4.115 | 457816 |
1733960400 | 4.29 | 0.03 | 0.70 | 4.225 | 4.36 | 4.1449999 | 554741 |
1733874000 | 4.26 | 0.07 | 1.67 | 4.1449999 | 4.26 | 4.135 | 452053 |
1733787600 | 4.19 | -0.03 | -0.71 | 4.26 | 4.275 | 4.17 | 388888 |
1733528400 | 4.22 | -0.11 | -2.54 | 4.285 | 4.295 | 4.18 | 662999 |
1733442000 | 4.33 | 0.12 | 2.85 | 4.33 | 4.35 | 4.285 | 517499 |
1733355600 | 4.21 | 0.02 | 0.48 | 4.1599 | 4.23 | 4.1599 | 370184 |
1733269200 | 4.19 | 0.09 | 2.20 | 4.13 | 4.2 | 4.08 | 999995 |
1733182800 | 4.1 | -0.06 | -1.44 | 4.1 | 4.1297 | 4.0599999 | 480374 |
1732917840 | 4.16 | -0.22 | -5.02 | 4.07 | 4.21 | 4.05 | 448624 |
1732750800 | 4.38 | -0.23 | -4.99 | 4.61 | 4.61 | 4.35 | 676364 |
1732664400 | 4.61 | 0.02 | 0.44 | 4.57 | 4.66 | 4.55 | 396556 |
1732578000 | 4.59 | 0.06 | 1.32 | 4.61 | 4.62 | 4.55 | 497506 |
1732318800 | 4.53 | 0.16 | 3.66 | 4.3703 | 4.53 | 4.3703 | 379183 |
1732232400 | 4.37 | -0.09 | -2.02 | 4.341 | 4.37 | 4.32 | 296039 |
1732146000 | 4.46 | 0.04 | 0.90 | 4.445 | 4.48 | 4.405 | 239883 |
1732059600 | 4.42 | -0.02 | -0.45 | 4.41 | 4.44 | 4.39 | 359068 |
1731973200 | 4.44 | -0.05 | -1.11 | 4.49 | 4.4999 | 4.43 | 197010 |
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