Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.38 | 7.6 | 5 | 6.42 | 4.71 | 86267 | 5.6067259 | DE |
4 | 3.15 | 141.255605381 | 2.23 | 6.42 | 2.22 | 42831 | 4.84649204 | DE |
12 | 2.74 | 103.787878788 | 2.64 | 6.42 | 1.895 | 15953 | 4.76709251 | DE |
26 | 1.29 | 31.5403422983 | 4.09 | 6.42 | 1.895 | 7894 | 4.71102672 | DE |
52 | 0.46 | 9.34959349593 | 4.92 | 6.42 | 1.895 | 4390 | 4.79308695 | DE |
156 | 0.13 | 2.47619047619 | 5.25 | 7.5 | 1.895 | 4020 | 5.05327206 | DE |
260 | 0.13 | 2.47619047619 | 5.25 | 7.5 | 1.895 | 4020 | 5.05327206 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739827620 | 5.44 | 0.16 | 3.03 | 5.3 | 5.96 | 5.24 | 52404 |
1739568420 | 5.28 | -0.24 | -4.35 | 5.66 | 5.66 | 5.0999999 | 29024 |
1739482020 | 5.5199999 | 0.63 | 12.88 | 4.92 | 5.5199999 | 4.92 | 75815 |
1739395620 | 4.8899999 | -0.35 | -6.68 | 5.48 | 5.9 | 4.8 | 54608 |
1739309220 | 5.24 | -1.02 | -16.29 | 6.26 | 6.42 | 4.8099999 | 120020 |
1739222820 | 6.26 | 1.77 | 39.42 | 5 | 6.28 | 4.71 | 151868 |
1738963620 | 4.49 | 0.63 | 16.32 | 3.99 | 4.71 | 3.99 | 104955 |
1738877220 | 3.86 | 0.33 | 9.35 | 3.59 | 3.99 | 3.53 | 50599 |
1738790820 | 3.53 | 0.19 | 5.69 | 3.41 | 3.59 | 3.24 | 39765 |
1738704420 | 3.34 | 0.4 | 13.61 | 3.07 | 3.4 | 3 | 33787 |
1738618020 | 2.94 | 0.19 | 6.91 | 2.97 | 3.74 | 2.77 | 46470 |
1738358820 | 2.75 | 0.14 | 5.36 | 2.65 | 2.7799999 | 2.61 | 9606 |
1738272420 | 2.61 | -0.01 | -0.38 | 2.63 | 2.71 | 2.61 | 1375 |
1738186020 | 2.62 | 0.34 | 14.91 | 2.45 | 2.62 | 2.45 | 2900 |
1738099620 | 2.2799999 | 0.06 | 2.70 | 2.38 | 2.45 | 2.22 | 1428 |
1738013220 | 2.22 | -0.13 | -5.53 | 2.4 | 2.4 | 2.22 | 4608 |
1737754020 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
1737667620 | 2.35 | 0.05 | 2.17 | 2.33 | 2.35 | 2.33 | 550 |
1737581220 | 2.2999999 | 0.17 | 7.98 | 2.23 | 2.2999999 | 2.23 | 757 |
1737494820 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
1737408420 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
1737149220 | 2.13 | 0.23 | 12.11 | 2.13 | 2.13 | 2.13 | 1000 |
1737062820 | 1.9 | -0.02 | -1.04 | 1.9 | 1.9 | 1.9 | 15 |
1736976420 | 1.92 | 0 | 0.00 | 1.895 | 1.985 | 1.895 | 757 |
1736890020 | 1.92 | 0.02 | 1.05 | 1.935 | 1.935 | 1.92 | 4355 |
1736803620 | 1.9 | -0.12 | -5.94 | 1.96 | 2.06 | 1.9 | 594 |
1736544420 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
1736458020 | 2.02 | -0.16 | -7.34 | 2.17 | 2.17 | 2.02 | 2200 |
1736371620 | 2.18 | 0.06 | 2.83 | 2.18 | 2.18 | 2.18 | 800 |
1736285220 | 2.12 | -0.38 | -15.20 | 2.23 | 2.23 | 2.12 | 12 |
1736198820 | 2.5 | 0.33 | 15.21 | 2.25 | 2.5 | 2.25 | 1081 |
1735939620 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
1735853220 | 2.17 | 0.26 | 13.32 | 2.02 | 2.17 | 2.02 | 1317 |
1735594020 | 1.915 | -0.1 | -4.73 | 1.915 | 1.915 | 1.915 | 200 |
1735334820 | 2.0099999 | 0.01 | 0.50 | 1.92 | 2.0099999 | 1.92 | 1500 |
1734989220 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
1734730020 | 2 | -0.02 | -0.99 | 2.02 | 2.02 | 2 | 740 |
1734643620 | 2.02 | -0.15 | -6.91 | 2 | 2.02 | 2 | 229 |
1734557220 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 500 |
1734470820 | 2.17 | 0.06 | 2.84 | 2.17 | 2.17 | 2.17 | 100 |
1734384420 | 2.11 | 0.07 | 3.43 | 2.11 | 2.11 | 2.11 | 295 |
1734125220 | 2.04 | -0.08 | -3.77 | 2.04 | 2.04 | 2.04 | 40 |
1734038820 | 2.12 | -0.05 | -2.30 | 2.14 | 2.14 | 2.02 | 2090 |
1733952420 | 2.17 | 0.23 | 11.57 | 1.995 | 2.29 | 1.995 | 1785 |
1733866020 | 1.945 | -0.23 | -10.37 | 2.09 | 2.09 | 1.945 | 202 |
1733779620 | 2.17 | -0.08 | -3.56 | 2.17 | 2.17 | 2.17 | 400 |
1733520420 | 2.25 | -0.05 | -2.17 | 2.25 | 2.25 | 2.25 | 100 |
1733434020 | 2.2999999 | -0.26 | -10.16 | 2.38 | 2.38 | 2.2999999 | 300 |
1733347620 | 2.56 | 0.07 | 2.81 | 2.56 | 2.56 | 2.56 | 50 |
1733261220 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
1733174820 | 2.49 | -0.04 | -1.58 | 2.47 | 2.49 | 2.47 | 20 |
1732915620 | 2.5299999 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.5299999 | 0 |
1732829220 | 2.5299999 | -0.06 | -2.32 | 2.5299999 | 2.5299999 | 2.5299999 | 12 |
1732742820 | 2.59 | 0.04 | 1.57 | 2.59 | 2.59 | 2.59 | 20 |
1732656420 | 2.5499999 | -0.09 | -3.41 | 2.66 | 2.74 | 2.5499999 | 820 |
1732570020 | 2.64 | -0.12 | -4.35 | 2.64 | 2.64 | 2.64 | 100 |
1732310820 | 2.7599999 | 0.3 | 12.20 | 2.7599999 | 2.7599999 | 2.7599999 | 173 |
1732224420 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
1732138020 | 2.46 | -0.01 | -0.40 | 2.46 | 2.46 | 2.46 | 10 |
1732051620 | 2.47 | 0.01 | 0.41 | 2.42 | 2.47 | 2.42 | 508 |
1731965220 | 2.46 | 0.03 | 1.23 | 2.59 | 2.59 | 2.46 | 280 |
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