Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2 | -5.61797752809 | 3.56 | 3.56 | 3.2 | 7630 | 3.41667475 | DE |
4 | -1.9899999 | -37.1962605083 | 5.3499999 | 5.8 | 3.2 | 1715 | 3.50957333 | DE |
12 | -1.64 | -32.8 | 5 | 5.8 | 3.2 | 1090 | 4.02647387 | DE |
26 | -1.1 | -24.66367713 | 4.46 | 5.8 | 3.2 | 875 | 4.33421199 | DE |
52 | -4.64 | -58 | 8 | 8 | 3.2 | 675 | 4.6029041 | DE |
156 | -5.14 | -60.4705882353 | 8.5 | 8.5 | 3.2 | 651 | 4.6340646 | DE |
260 | -5.14 | -60.4705882353 | 8.5 | 8.5 | 3.2 | 651 | 4.6340646 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740173220 | 3.38 | -0.18 | -5.06 | 3.34 | 3.38 | 3.2 | 12150 |
1740086820 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
1740000420 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
1739914020 | 3.56 | 0.04 | 1.14 | 3.56 | 3.56 | 3.56 | 3109 |
1739827620 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
1739568420 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
1739482020 | 3.52 | -0.22 | -5.88 | 3.64 | 3.64 | 3.52 | 25 |
1739395620 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
1739309220 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
1739222820 | 3.74 | 0.18 | 5.06 | 3.74 | 3.74 | 3.74 | 500 |
1738963620 | 3.56 | 0.1 | 2.89 | 3.56 | 3.56 | 3.56 | 140 |
1738877220 | 3.46 | -0.04 | -1.14 | 3.46 | 3.46 | 3.46 | 100 |
1738790820 | 3.5 | -0.46 | -11.62 | 3.5 | 3.5 | 3.5 | 130 |
1738704420 | 3.96 | 0.16 | 4.21 | 3.96 | 3.96 | 3.96 | 710 |
1738618020 | 3.8 | 0.08 | 2.15 | 3.5 | 3.8 | 3.5 | 383 |
1738358820 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
1738272420 | 3.72 | -2.08 | -35.86 | 3.32 | 3.72 | 3.3 | 3228 |
1738186020 | 5.8 | 0.45 | 8.41 | 5.8 | 5.8 | 5.8 | 3 |
1738099620 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
1738013220 | 5.3499999 | -0.15 | -2.73 | 5.3499999 | 5.3499999 | 5.3499999 | 100 |
1737754020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
1737667620 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 400 |
1737581220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
1737494820 | 5.5 | 0.45 | 8.91 | 5.45 | 5.5 | 5.45 | 300 |
1737408420 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
1737149220 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
1737062820 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
1736976420 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
1736890020 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
1736803620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
1736544420 | 5.05 | -0.25 | -4.72 | 5.05 | 5.05 | 5.05 | 560 |
1736458020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
1736371620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
1736285220 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
1736198820 | 5.3 | 0.2 | 3.92 | 5.3 | 5.3 | 5.3 | 50 |
1735939620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
1735853220 | 5.0999999 | -0.1 | -1.92 | 5.0999999 | 5.0999999 | 5.0999999 | 234 |
1735594020 | 5.2 | -0.35 | -6.31 | 5.2 | 5.2 | 5.2 | 218 |
1735334820 | 5.55 | 0.57 | 11.45 | 5.3 | 5.55 | 5.3 | 2000 |
1734989220 | 4.98 | -0.12 | -2.35 | 5.0999999 | 5.0999999 | 4.98 | 790 |
1734730020 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 218 |
1734643620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
1734557220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 32 |
1734470820 | 5.0999999 | 0.1 | 2.00 | 5.0999999 | 5.0999999 | 5.0999999 | 3035 |
1734384420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1734125220 | 5 | -0.15 | -2.91 | 5 | 5 | 5 | 100 |
1734038820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
1733952420 | 5.15 | -0.05 | -0.96 | 5.15 | 5.15 | 5.15 | 588 |
1733866020 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
1733779620 | 5.2 | 0.2 | 4.00 | 5.3499999 | 5.3499999 | 5.2 | 296 |
1733520420 | 5 | -0.3 | -5.66 | 5 | 5 | 5 | 30 |
1733434020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
1733347620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
1733261220 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
1733174820 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
1732915620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
1732829220 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
1732742820 | 5.3 | 0.36 | 7.29 | 5.3 | 5.3 | 5.3 | 600 |
1732656420 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
1732570020 | 4.94 | -0.06 | -1.20 | 4.94 | 4.94 | 4.94 | 250 |
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