Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.03 | 2.20588235294 | 1.36 | 1.47 | 1.325 | 903167 | 1.39460678 | CS |
4 | -0.1 | -6.71140939597 | 1.49 | 1.505 | 1.3196 | 882954 | 1.3994507 | CS |
12 | -0.2 | -12.5786163522 | 1.59 | 1.62 | 1.3196 | 1176001 | 1.44510756 | CS |
26 | -0.03 | -2.11267605634 | 1.42 | 1.77 | 1.3196 | 1359145 | 1.52023688 | CS |
52 | -0.38 | -21.4689265537 | 1.77 | 2.055 | 1.29 | 1744048 | 1.55715001 | CS |
156 | -1.96 | -58.5074626866 | 3.35 | 4.1 | 0.9069 | 2461841 | 1.66289361 | CS |
260 | -1.32 | -48.7084870849 | 2.71 | 4.1 | 0.3625 | 2591640 | 1.75444794 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576400 | 1.3899999 | -0.06 | -4.14 | 1.44 | 1.45 | 1.37 | 920648 |
1739490000 | 1.45 | 0.11 | 8.21 | 1.35 | 1.47 | 1.325 | 1797193 |
1739403600 | 1.34 | -0.03 | -2.19 | 1.35 | 1.36 | 1.33 | 852791 |
1739317200 | 1.37 | 0 | 0.00 | 1.37 | 1.385 | 1.34 | 590744 |
1739230800 | 1.37 | 0.01 | 0.74 | 1.37 | 1.4 | 1.37 | 567943 |
1738971600 | 1.36 | 0 | 0.00 | 1.36 | 1.37 | 1.345 | 707162 |
1738885200 | 1.36 | 0 | 0.00 | 1.3799999 | 1.385 | 1.34 | 755858 |
1738798800 | 1.36 | -0.02 | -1.45 | 1.3799999 | 1.3799999 | 1.35 | 827479 |
1738712400 | 1.3799999 | 0.03 | 2.22 | 1.33 | 1.385 | 1.32 | 712483 |
1738626000 | 1.35 | -0.01 | -0.74 | 1.35 | 1.405 | 1.3196 | 1376893 |
1738366800 | 1.36 | -0.04 | -2.86 | 1.41 | 1.41 | 1.35 | 923608 |
1738280400 | 1.4 | 0 | 0.00 | 1.41 | 1.42 | 1.365 | 699473 |
1738194000 | 1.4 | -0.02 | -1.41 | 1.44 | 1.44 | 1.3799999 | 944612 |
1738107600 | 1.42 | -0.02 | -1.39 | 1.45 | 1.47 | 1.41 | 632262 |
1738021200 | 1.44 | 0.01 | 0.70 | 1.4 | 1.46 | 1.4 | 1279834 |
1737762000 | 1.43 | 0.03 | 2.14 | 1.42 | 1.46 | 1.42 | 1090623 |
1737675600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
1737589200 | 1.4 | -0.05 | -3.45 | 1.45 | 1.47 | 1.3899999 | 794632 |
1737502800 | 1.45 | -0.04 | -2.68 | 1.49 | 1.5 | 1.45 | 453086 |
1737157200 | 1.49 | 0.03 | 2.05 | 1.49 | 1.5049999 | 1.48 | 886503 |
1737070800 | 1.46 | -0.06 | -3.95 | 1.51 | 1.5149999 | 1.45 | 748879 |
1736984400 | 1.52 | 0.08 | 5.56 | 1.48 | 1.54 | 1.465 | 2714480 |
1736898000 | 1.44 | -0.01 | -0.69 | 1.45 | 1.48 | 1.43 | 854202 |
1736811600 | 1.45 | 0.02 | 1.40 | 1.41 | 1.47 | 1.4 | 774083 |
1736552400 | 1.43 | 0.04 | 2.88 | 1.44 | 1.455 | 1.3799999 | 2136599 |
1736379600 | 1.3899999 | -0.05 | -3.47 | 1.44 | 1.45 | 1.37 | 1077359 |
1736293200 | 1.44 | -0.03 | -2.04 | 1.47 | 1.485 | 1.425 | 1211016 |
1736206800 | 1.47 | 0 | 0.00 | 1.47 | 1.51 | 1.465 | 833355 |
1735947600 | 1.47 | 0.07 | 5.00 | 1.41 | 1.48 | 1.4 | 1057736 |
1735861200 | 1.4 | 0.03 | 2.19 | 1.3799999 | 1.44 | 1.3799999 | 1283264 |
1735688400 | 1.37 | -0.03 | -2.14 | 1.4 | 1.43 | 1.35 | 970535 |
1735602000 | 1.4 | 0.05 | 3.70 | 1.34 | 1.43 | 1.33 | 1172302 |
1735342800 | 1.35 | -0.03 | -2.17 | 1.3799999 | 1.3899999 | 1.34 | 1053036 |
1735256400 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.3899999 | 1.37 | 818087 |
1735077840 | 1.3899999 | 0.01 | 0.72 | 1.36 | 1.395 | 1.36 | 451888 |
1734997200 | 1.3799999 | 0 | 0.00 | 1.3899999 | 1.415 | 1.36 | 1140201 |
1734738000 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.455 | 1.37 | 6660082 |
1734651600 | 1.4 | 0.02 | 1.45 | 1.42 | 1.43 | 1.3825 | 2579532 |
1734565200 | 1.3799999 | -0.07 | -4.83 | 1.46 | 1.485 | 1.37 | 2165537 |
1734478800 | 1.45 | -0.04 | -2.68 | 1.48 | 1.5 | 1.44 | 1481481 |
1734392400 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5149999 | 1.4725 | 1872032 |
1734133200 | 1.5 | 0 | 0.00 | 1.5 | 1.52 | 1.475 | 727816 |
1734046800 | 1.5 | -0.04 | -2.60 | 1.52 | 1.53 | 1.5 | 770425 |
1733960400 | 1.54 | -0.01 | -0.65 | 1.55 | 1.58 | 1.5149999 | 1107123 |
1733874000 | 1.55 | 0 | 0.00 | 1.55 | 1.56 | 1.53 | 984345 |
1733787600 | 1.55 | -0.01 | -0.64 | 1.55 | 1.58 | 1.54 | 1163690 |
1733528400 | 1.56 | 0.01 | 0.65 | 1.57 | 1.57 | 1.53 | 916179 |
1733442000 | 1.55 | -0.02 | -1.27 | 1.57 | 1.57 | 1.55 | 628301 |
1733355600 | 1.57 | 0.01 | 0.64 | 1.55 | 1.59 | 1.55 | 1086305 |
1733269200 | 1.56 | -0.01 | -0.64 | 1.59 | 1.59 | 1.545 | 662010 |
1733182800 | 1.57 | 0.06 | 3.97 | 1.5 | 1.58 | 1.4948999 | 1099514 |
1732917840 | 1.51 | -0.05 | -3.21 | 1.56 | 1.57 | 1.51 | 481476 |
1732750800 | 1.56 | -0.01 | -0.64 | 1.59 | 1.59 | 1.56 | 1351416 |
1732664400 | 1.57 | -0.02 | -1.26 | 1.57 | 1.59 | 1.545 | 1588354 |
1732578000 | 1.59 | 0.01 | 0.63 | 1.59 | 1.62 | 1.58 | 1250444 |
1732318800 | 1.58 | -0.01 | -0.63 | 1.59 | 1.595 | 1.55 | 737789 |
1732232400 | 1.59 | 0.03 | 1.92 | 1.56 | 1.6299999 | 1.555 | 1592790 |
1732146000 | 1.56 | 0 | 0.00 | 1.56 | 1.565 | 1.53 | 550626 |
1732059600 | 1.56 | 0.02 | 1.30 | 1.52 | 1.565 | 1.52 | 603873 |
1731973200 | 1.54 | -0.03 | -1.91 | 1.56 | 1.56 | 1.52 | 759607 |
1731714000 | 1.57 | -0.07 | -4.27 | 1.65 | 1.655 | 1.56 | 1117954 |
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