Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.32 | -12.1673003802 | 2.63 | 2.76 | 2.26 | 30790 | 2.377447 | CS |
4 | -1.22 | -34.5609065156 | 3.53 | 3.57 | 2.26 | 37984 | 2.81007974 | CS |
12 | -3.74 | -61.8181818182 | 6.05 | 6.05 | 2.26 | 39707 | 4.16446781 | CS |
26 | -4.32 | -65.1583710407 | 6.63 | 7.45 | 2.26 | 33352 | 5.13172022 | CS |
52 | -6.93 | -75 | 9.24 | 9.71 | 2.26 | 26900 | 5.93061203 | CS |
156 | -6.69 | -74.3333333333 | 9 | 12.84 | 2.26 | 44009 | 8.53296725 | CS |
260 | -6.69 | -74.3333333333 | 9 | 12.84 | 2.26 | 44009 | 8.53296725 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740440400 | 2.31 | -0.02 | -0.86 | 2.39 | 2.44 | 2.3 | 21993 |
1740181200 | 2.33 | 0.02 | 0.87 | 2.34 | 2.43 | 2.2599999 | 52242 |
1740094800 | 2.31 | -0.07 | -2.94 | 2.33 | 2.3424 | 2.2765 | 26296 |
1740008400 | 2.38 | -0.19 | -7.39 | 2.54 | 2.6854 | 2.3502 | 22842 |
1739922000 | 2.57 | -0.04 | -1.53 | 2.63 | 2.7599999 | 2.49 | 21781 |
1739576400 | 2.61 | 0 | 0.00 | 2.66 | 2.7998 | 2.575 | 18958 |
1739490000 | 2.61 | 0.29 | 12.50 | 2.35 | 2.63 | 2.35 | 48728 |
1739403600 | 2.32 | 0.01 | 0.43 | 2.2599999 | 2.46 | 2.2599999 | 23213 |
1739317200 | 2.31 | -0.18 | -7.23 | 2.42 | 2.52 | 2.31 | 63948 |
1739230800 | 2.49 | -0.17 | -6.39 | 2.67 | 2.795 | 2.4688 | 69226 |
1738971600 | 2.66 | -0.21 | -7.32 | 2.84 | 2.9049999 | 2.66 | 20723 |
1738885200 | 2.87 | -0.18 | -5.90 | 3.06 | 3.15 | 2.82 | 33605 |
1738798800 | 3.05 | -0.02 | -0.65 | 3.32 | 3.32 | 3.0299999 | 29912 |
1738712400 | 3.07 | 0.03 | 0.99 | 3.04 | 3.17 | 3.04 | 29433 |
1738626000 | 3.04 | -0.11 | -3.49 | 3 | 3.12 | 3 | 20035 |
1738366800 | 3.15 | -0.2 | -5.97 | 3.3 | 3.3365999 | 3.0299999 | 51044 |
1738280400 | 3.35 | 0.06 | 1.82 | 3.34 | 3.4299 | 3.27 | 20085 |
1738194000 | 3.29 | -0.06 | -1.79 | 3.33 | 3.38 | 3.23 | 115973 |
1738107600 | 3.35 | -0.07 | -2.05 | 3.41 | 3.4349 | 3.2277 | 19623 |
1738021200 | 3.42 | -0.12 | -3.39 | 3.53 | 3.57 | 3.315 | 31071 |
1737762000 | 3.54 | -0.39 | -9.92 | 3.77 | 3.9002 | 3.52 | 84109 |
1737675600 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
1737589200 | 3.93 | 0.03 | 0.77 | 3.88 | 4.18 | 3.84 | 88611 |
1737502800 | 3.9 | -0.14 | -3.47 | 4 | 4.21 | 3.87 | 75752 |
1737157200 | 4.04 | -0.35 | -7.97 | 4.43 | 4.53 | 4 | 96565 |
1737070800 | 4.39 | -0.25 | -5.39 | 4.67 | 4.67 | 4.36 | 17925 |
1736984400 | 4.64 | 0.38 | 8.92 | 4.42 | 4.66 | 4.33 | 20562 |
1736898000 | 4.26 | -0.26 | -5.75 | 4.63 | 4.69 | 4.25 | 24031 |
1736811600 | 4.5199999 | 0.01 | 0.22 | 4.42 | 4.65 | 4.3949999 | 28274 |
1736552400 | 4.51 | -0.43 | -8.70 | 4.85 | 4.85 | 4.51 | 43149 |
1736379600 | 4.94 | 0.01 | 0.20 | 4.7699999 | 5.13 | 4.76 | 120913 |
1736293200 | 4.93 | 0.09 | 1.86 | 4.98 | 5.08 | 4.75 | 31922 |
1736206800 | 4.84 | -0.11 | -2.22 | 5 | 5 | 4.78 | 23665 |
1735947600 | 4.95 | 0.18 | 3.77 | 4.71 | 5.0199999 | 4.64 | 13232 |
1735861200 | 4.7699999 | -0.04 | -0.83 | 4.85 | 4.94 | 4.7101 | 18597 |
1735688400 | 4.8099999 | 0.12 | 2.56 | 4.76 | 5.0103 | 4.76 | 13820 |
1735602000 | 4.69 | 0.13 | 2.85 | 4.48 | 4.97 | 4.44 | 27715 |
1735342800 | 4.5599999 | -0.1 | -2.15 | 4.62 | 4.6393 | 4.35 | 25480 |
1735256400 | 4.66 | -0.22 | -4.51 | 4.86 | 4.88 | 4.5199999 | 19426 |
1735077840 | 4.88 | -0.01 | -0.20 | 4.91 | 4.91 | 4.8 | 9550 |
1734997200 | 4.89 | -0.27 | -5.23 | 5.12 | 5.15 | 4.74 | 27669 |
1734738000 | 5.16 | -0.07 | -1.34 | 5.12 | 5.26 | 5.0199999 | 39936 |
1734651600 | 5.23 | -0.17 | -3.15 | 5.26 | 5.51 | 5.23 | 43010 |
1734565200 | 5.4 | -0.07 | -1.28 | 5.22 | 5.73 | 5.22 | 46252 |
1734478800 | 5.47 | -0.08 | -1.44 | 5.69 | 5.69 | 5.1742 | 86747 |
1734392400 | 5.55 | -0.19 | -3.31 | 5.3355 | 5.82 | 5.3355 | 29553 |
1734133200 | 5.74 | 0.16 | 2.87 | 5.61 | 5.85 | 5.3 | 36434 |
1734046800 | 5.58 | -0.11 | -1.93 | 5.53 | 5.69 | 5.5 | 71835 |
1733960400 | 5.69 | -0.12 | -2.07 | 5.6 | 5.84 | 5.51 | 31179 |
1733874000 | 5.8099999 | 0.37 | 6.80 | 5.535 | 5.91 | 5.2699999 | 23781 |
1733787600 | 5.44 | 0.04 | 0.74 | 5.25 | 5.72 | 5.25 | 18174 |
1733528400 | 5.4 | 0.02 | 0.37 | 5.28 | 5.4 | 5.09 | 48780 |
1733442000 | 5.38 | -0.39 | -6.76 | 5.61 | 5.61 | 5.05 | 33910 |
1733355600 | 5.7699999 | -0.05 | -0.86 | 5.83 | 5.87 | 5.63 | 19773 |
1733269200 | 5.82 | -0.03 | -0.51 | 5.7301 | 5.93 | 5.65 | 30944 |
1733182800 | 5.85 | -0.15 | -2.50 | 6.04 | 6.04 | 5.8 | 14218 |
1732917840 | 6 | 0.04 | 0.67 | 5.89 | 6 | 5.8702 | 7807 |
1732750800 | 5.96 | -0.12 | -1.97 | 6.19 | 6.28 | 5.94 | 28066 |
1732664400 | 6.08 | -0.22 | -3.49 | 6.15 | 6.2398999 | 6.0599999 | 10446 |
1732578000 | 6.3 | -0.23 | -3.52 | 6.4 | 6.59 | 6.23 | 12860 |
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