Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.03 | 0.763358778626 | 3.93 | 3.98 | 3.924 | 398728 | 3.95355509 | CS |
4 | -0.025 | -0.627352572146 | 3.985 | 4.01 | 3.87 | 479509 | 3.95372493 | CS |
12 | -0.06 | -1.49253731343 | 4.02 | 4.03 | 3.85 | 432228 | 3.96313935 | CS |
26 | 0.09 | 2.32558139535 | 3.87 | 4.06 | 3.79 | 407808 | 3.95013415 | CS |
52 | 0.04 | 1.02040816327 | 3.92 | 4.06 | 3.69 | 379089 | 3.90340223 | CS |
156 | -1.07 | -21.2723658052 | 5.03 | 5.05 | 3.52 | 305462 | 3.96521473 | CS |
260 | -1.1 | -21.7391304348 | 5.06 | 5.43 | 3 | 341280 | 4.34093094 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736293200 | 3.96 | 0 | 0.00 | 3.97 | 3.985 | 3.96 | 354467 |
1736206800 | 3.96 | 0 | 0.00 | 3.97 | 3.97 | 3.96 | 266390 |
1735947600 | 3.96 | -0.01 | -0.25 | 3.96 | 3.97 | 3.96 | 283316 |
1735861200 | 3.97 | 0.04 | 1.02 | 3.97 | 3.98 | 3.96 | 582483 |
1735688400 | 3.93 | 0 | 0.00 | 3.93 | 3.97 | 3.924 | 526659 |
1735602000 | 3.93 | -0.01 | -0.25 | 3.91 | 3.95 | 3.91 | 513996 |
1735342800 | 3.94 | -0.02 | -0.51 | 3.97 | 3.97 | 3.93 | 435859 |
1735256400 | 3.96 | -0.02 | -0.50 | 3.99 | 3.99 | 3.96 | 699681 |
1735077840 | 3.98 | -0.03 | -0.75 | 4 | 4.01 | 3.98 | 182504 |
1734997200 | 4.01 | 0.07 | 1.78 | 3.95 | 4.01 | 3.94 | 1554862 |
1734738000 | 3.94 | 0.03 | 0.77 | 3.93 | 3.96 | 3.91 | 539204 |
1734651600 | 3.91 | 0.02 | 0.51 | 3.92 | 3.94 | 3.89 | 1013207 |
1734565200 | 3.89 | -0.02 | -0.51 | 3.94 | 3.95 | 3.87 | 524752 |
1734478800 | 3.91 | -0.05 | -1.26 | 3.95 | 3.95 | 3.9 | 390421 |
1734392400 | 3.96 | 0 | 0.00 | 3.98 | 3.98 | 3.95 | 464482 |
1734133200 | 3.96 | 0 | 0.00 | 3.97 | 3.98 | 3.93 | 356353 |
1734046800 | 3.96 | -0.03 | -0.75 | 3.99 | 3.99 | 3.96 | 281804 |
1733960400 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.98 | 282958 |
1733874000 | 3.99 | 0.02 | 0.50 | 3.98 | 3.99 | 3.98 | 200562 |
1733787600 | 3.97 | -0.02 | -0.50 | 3.97 | 4 | 3.97 | 248582 |
1733528400 | 3.99 | 0.03 | 0.76 | 3.97 | 3.99 | 3.965 | 329205 |
1733442000 | 3.96 | -0.01 | -0.25 | 3.97 | 3.975 | 3.94 | 729104 |
1733355600 | 3.97 | -0.03 | -0.75 | 3.98 | 3.99 | 3.97 | 320534 |
1733269200 | 4 | 0.02 | 0.50 | 3.97 | 4.005 | 3.97 | 527992 |
1733182800 | 3.98 | 0 | 0.00 | 3.99 | 3.99 | 3.97 | 489430 |
1732917840 | 3.98 | 0.03 | 0.76 | 3.95 | 3.99 | 3.93 | 186329 |
1732750800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.92 | 428214 |
1732664400 | 3.95 | -0.03 | -0.63 | 3.97 | 3.9788 | 3.95 | 435599 |
1732578000 | 3.975 | 0.02 | 0.63 | 3.97 | 3.99 | 3.96 | 323658 |
1732318800 | 3.95 | 0 | 0.00 | 3.96 | 3.9999 | 3.945 | 1132781 |
1732232400 | 3.95 | -0.01 | -0.25 | 3.96 | 3.97 | 3.935 | 477965 |
1732146000 | 3.96 | -0.01 | -0.25 | 3.98 | 3.98 | 3.95 | 265910 |
1732059600 | 3.97 | 0.06 | 1.53 | 3.91 | 3.97 | 3.9 | 552207 |
1731973200 | 3.91 | 0.05 | 1.30 | 3.86 | 3.93 | 3.86 | 419864 |
1731714000 | 3.86 | -0.05 | -1.28 | 3.9 | 3.93 | 3.85 | 566282 |
1731627600 | 3.91 | -0.06 | -1.39 | 3.95 | 3.965 | 3.91 | 565986 |
1731541200 | 3.965 | -0.01 | -0.25 | 3.97 | 3.99 | 3.95 | 684347 |
1731454800 | 3.975 | -0.05 | -1.12 | 4.0199999 | 4.0199999 | 3.97 | 272971 |
1731368400 | 4.0199999 | 0 | 0.00 | 4.01 | 4.03 | 3.98 | 314583 |
1731109200 | 4.0199999 | 0.02 | 0.50 | 4 | 4.0199999 | 3.99 | 339160 |
1731022800 | 4 | 0 | 0.00 | 4 | 4 | 3.99 | 257044 |
1730936400 | 4 | 0.05 | 1.27 | 3.96 | 4 | 3.94 | 616337 |
1730850000 | 3.95 | 0 | 0.00 | 3.96 | 3.96 | 3.94 | 284000 |
1730763600 | 3.95 | -0.01 | -0.25 | 3.97 | 3.98 | 3.94 | 279746 |
1730500800 | 3.96 | 0 | 0.00 | 3.97 | 3.97 | 3.96 | 304616 |
1730414400 | 3.96 | 0.01 | 0.25 | 3.96 | 3.97 | 3.94 | 340880 |
1730328000 | 3.95 | 0.01 | 0.25 | 3.96 | 3.9607 | 3.92 | 272513 |
1730241600 | 3.94 | -0.04 | -1.01 | 3.97 | 3.9797 | 3.94 | 396144 |
1730155200 | 3.98 | 0 | 0.00 | 3.98 | 3.995 | 3.97 | 279504 |
1729896000 | 3.98 | 0 | 0.00 | 3.98 | 3.99 | 3.965 | 532245 |
1729809600 | 3.98 | 0 | 0.00 | 3.96 | 3.98 | 3.95 | 502731 |
1729723200 | 3.98 | -0.01 | -0.25 | 3.99 | 3.99 | 3.97 | 300288 |
1729636800 | 3.99 | -0.02 | -0.50 | 3.99 | 3.9992 | 3.97 | 537043 |
1729550400 | 4.01 | 0.03 | 0.75 | 3.99 | 4.01 | 3.98 | 289823 |
1729291200 | 3.98 | -0.04 | -1.00 | 4.01 | 4.0199999 | 3.98 | 540770 |
1729204800 | 4.0199999 | -0.01 | -0.25 | 4.0199999 | 4.0199999 | 4.01 | 171517 |
1729118400 | 4.03 | 0.02 | 0.50 | 4.0199999 | 4.03 | 4.01 | 415266 |
1729032000 | 4.01 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4 | 407299 |
1728945600 | 4.01 | 0 | 0.00 | 4.03 | 4.03 | 4 | 247284 |
1728686400 | 4.01 | -0.01 | -0.25 | 4.0199999 | 4.03 | 4 | 315433 |
1728600000 | 4.0199999 | 0.01 | 0.25 | 4.03 | 4.03 | 4.015 | 294600 |
1728513600 | 4.01 | 0 | 0.00 | 4.01 | 4.0199999 | 4 | 300339 |
1728427200 | 4.01 | 0.01 | 0.25 | 4 | 4.01 | 4 | 233714 |
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