Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.03 | 0.845070422535 | 3.55 | 3.59 | 3.53 | 34969 | 3.54687738 | CS |
4 | 0.09 | 2.5787965616 | 3.49 | 3.59 | 3.49 | 73696 | 3.5334808 | CS |
12 | -0.0402 | -1.11043588752 | 3.6202 | 3.67 | 3.45 | 61640 | 3.5378611 | CS |
26 | 0.04 | 1.12994350282 | 3.54 | 3.7 | 3.45 | 60384 | 3.57570834 | CS |
52 | 0.26 | 7.8313253012 | 3.32 | 3.7 | 3.2 | 53328 | 3.47575884 | CS |
156 | -0.47 | -11.6049382716 | 4.05 | 4.13 | 2.78 | 76967 | 3.33494547 | CS |
260 | -1.34 | -27.2357723577 | 4.92 | 4.98 | 2.78 | 73664 | 3.71003173 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740181200 | 3.54 | -0.03 | -0.84 | 3.56 | 3.59 | 3.54 | 94375 |
1740094800 | 3.57 | 0 | 0.00 | 3.58 | 3.58 | 3.56 | 8942 |
1740008400 | 3.57 | 0.02 | 0.71 | 3.53 | 3.58 | 3.53 | 20437 |
1739922000 | 3.545 | -0.01 | -0.39 | 3.55 | 3.57 | 3.5402 | 16122 |
1739576400 | 3.559 | 0.02 | 0.54 | 3.54 | 3.57 | 3.54 | 9133 |
1739490000 | 3.54 | 0.02 | 0.57 | 3.53 | 3.56 | 3.5287 | 9918 |
1739403600 | 3.52 | -0.03 | -0.85 | 3.54 | 3.5418 | 3.52 | 56130 |
1739317200 | 3.55 | 0 | 0.00 | 3.54 | 3.57 | 3.54 | 70173 |
1739230800 | 3.55 | 0 | 0.00 | 3.54 | 3.57 | 3.53 | 62802 |
1738971600 | 3.55 | -0.01 | -0.28 | 3.55 | 3.57 | 3.53 | 105711 |
1738885200 | 3.56 | 0.01 | 0.28 | 3.55 | 3.58 | 3.55 | 124820 |
1738798800 | 3.55 | 0.01 | 0.28 | 3.54 | 3.5692 | 3.54 | 77179 |
1738712400 | 3.54 | 0.01 | 0.28 | 3.53 | 3.55 | 3.529 | 34720 |
1738626000 | 3.53 | -0.01 | -0.28 | 3.55 | 3.55 | 3.52 | 129648 |
1738366800 | 3.54 | 0.02 | 0.57 | 3.54 | 3.54 | 3.51 | 146108 |
1738280400 | 3.52 | 0.02 | 0.57 | 3.51 | 3.53 | 3.5 | 143654 |
1738194000 | 3.5 | -0.01 | -0.28 | 3.51 | 3.5201 | 3.5 | 123271 |
1738107600 | 3.51 | 0.01 | 0.29 | 3.51 | 3.53 | 3.51 | 98761 |
1738021200 | 3.5 | -0.01 | -0.14 | 3.49 | 3.52 | 3.49 | 68328 |
1737762000 | 3.505 | -0.01 | -0.14 | 3.49 | 3.515 | 3.49 | 53556 |
1737675600 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
1737589200 | 3.51 | -0.01 | -0.28 | 3.51 | 3.53 | 3.51 | 37209 |
1737502800 | 3.52 | 0.01 | 0.28 | 3.51 | 3.53 | 3.5 | 35988 |
1737157200 | 3.51 | 0 | 0.00 | 3.51 | 3.5299 | 3.51 | 21886 |
1737070800 | 3.51 | -0.01 | -0.28 | 3.5 | 3.52 | 3.5 | 37559 |
1736984400 | 3.52 | 0.02 | 0.57 | 3.51 | 3.53 | 3.49 | 34510 |
1736898000 | 3.5 | 0.01 | 0.29 | 3.48 | 3.5 | 3.48 | 60292 |
1736811600 | 3.49 | -0.02 | -0.57 | 3.51 | 3.52 | 3.48 | 22865 |
1736552400 | 3.51 | -0.04 | -1.08 | 3.5319 | 3.545 | 3.505 | 8687 |
1736379600 | 3.5484 | 0.01 | 0.24 | 3.53 | 3.55 | 3.525 | 26957 |
1736293200 | 3.54 | 0.01 | 0.28 | 3.55 | 3.56 | 3.53 | 38357 |
1736206800 | 3.53 | -0.03 | -0.84 | 3.5562 | 3.5562 | 3.53 | 15510 |
1735947600 | 3.56 | 0.03 | 0.85 | 3.5201 | 3.57 | 3.52 | 30249 |
1735861200 | 3.53 | 0.01 | 0.28 | 3.53 | 3.55 | 3.5 | 53786 |
1735688400 | 3.52 | 0.01 | 0.28 | 3.53 | 3.54 | 3.505 | 95254 |
1735602000 | 3.51 | 0 | 0.00 | 3.46 | 3.52 | 3.46 | 85701 |
1735342800 | 3.51 | 0.01 | 0.29 | 3.4771 | 3.51 | 3.4771 | 68057 |
1735256400 | 3.5 | 0.03 | 0.86 | 3.48 | 3.505 | 3.47 | 88487 |
1735077840 | 3.47 | -0.01 | -0.29 | 3.49 | 3.49 | 3.45 | 124419 |
1734997200 | 3.48 | -0.01 | -0.29 | 3.47 | 3.48 | 3.46 | 39098 |
1734738000 | 3.49 | 0.01 | 0.29 | 3.47 | 3.5 | 3.47 | 54207 |
1734651600 | 3.48 | -0.02 | -0.57 | 3.5 | 3.5 | 3.47 | 160904 |
1734565200 | 3.5 | -0.03 | -0.71 | 3.51 | 3.56 | 3.5 | 103063 |
1734478800 | 3.525 | -0.07 | -1.81 | 3.56 | 3.58 | 3.52 | 131954 |
1734392400 | 3.59 | -0.01 | -0.28 | 3.605 | 3.605 | 3.57 | 21083 |
1734133200 | 3.6 | -0.04 | -1.10 | 3.62 | 3.629 | 3.595 | 17440 |
1734046800 | 3.64 | 0 | 0.00 | 3.64 | 3.645 | 3.625 | 71103 |
1733960400 | 3.64 | 0 | 0.00 | 3.6306 | 3.6601 | 3.6306 | 30357 |
1733874000 | 3.64 | 0.01 | 0.28 | 3.6387 | 3.645 | 3.6387 | 47722 |
1733787600 | 3.63 | 0 | 0.00 | 3.62 | 3.645 | 3.62 | 12672 |
1733528400 | 3.63 | -0.02 | -0.55 | 3.6494 | 3.665 | 3.63 | 95695 |
1733442000 | 3.65 | -0.02 | -0.54 | 3.651 | 3.66 | 3.64 | 44056 |
1733355600 | 3.67 | 0 | 0.14 | 3.65 | 3.67 | 3.64 | 81838 |
1733269200 | 3.665 | 0.02 | 0.41 | 3.655 | 3.67 | 3.65 | 42394 |
1733182800 | 3.65 | 0 | 0.00 | 3.6202 | 3.67 | 3.6202 | 35390 |
1732917840 | 3.65 | 0.02 | 0.69 | 3.6272 | 3.65 | 3.6251 | 5001 |
1732750800 | 3.625 | 0.04 | 0.97 | 3.6156 | 3.63 | 3.6007 | 12431 |
1732664400 | 3.59 | 0.01 | 0.28 | 3.5876 | 3.59 | 3.55 | 103170 |
1732578000 | 3.58 | 0.03 | 0.85 | 3.5868 | 3.59 | 3.57 | 71129 |
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