Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.09 | -4.72440944882 | 1.905 | 1.985 | 1.785 | 17200 | 1.88463418 | DE |
4 | -0.595 | -24.6887966805 | 2.41 | 2.44 | 1.785 | 19730 | 2.06803795 | DE |
12 | 0.095 | 5.52325581395 | 1.72 | 2.64 | 1.545 | 43771 | 2.15706497 | DE |
26 | -1.105 | -37.8424657534 | 2.92 | 3.46 | 1.545 | 31935 | 2.23513604 | DE |
52 | -2.715 | -59.9337748344 | 4.53 | 6.56 | 1.545 | 20068 | 2.67030298 | DE |
156 | -5.845 | -76.3054830287 | 7.66 | 8.98 | 1.545 | 16269 | 3.19618014 | DE |
260 | -5.845 | -76.3054830287 | 7.66 | 8.98 | 1.545 | 16269 | 3.19618014 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739568420 | 1.82 | -0.09 | -4.71 | 1.905 | 1.91 | 1.82 | 22583 |
1739482020 | 1.91 | 0.08 | 4.09 | 1.835 | 1.91 | 1.785 | 35286 |
1739395620 | 1.835 | -0.1 | -4.92 | 1.89 | 1.89 | 1.835 | 3217 |
1739309220 | 1.93 | 0.08 | 4.04 | 1.9 | 1.93 | 1.845 | 3840 |
1739222820 | 1.855 | -0.07 | -3.64 | 1.9 | 1.94 | 1.85 | 38168 |
1738963620 | 1.925 | 0 | 0.00 | 1.905 | 1.985 | 1.895 | 5487 |
1738877220 | 1.925 | -0.13 | -6.10 | 2 | 2.0299999 | 1.915 | 20168 |
1738790820 | 2.0499999 | 0 | 0.00 | 2.0499999 | 2.06 | 1.99 | 8450 |
1738704420 | 2.0499999 | 0.11 | 5.94 | 1.89 | 2.06 | 1.89 | 6138 |
1738618020 | 1.935 | -0.11 | -5.15 | 1.885 | 2.0099999 | 1.87 | 20469 |
1738358820 | 2.04 | -0.05 | -2.39 | 2.1 | 2.13 | 2.04 | 19732 |
1738272420 | 2.09 | 0.11 | 5.29 | 2.02 | 2.11 | 1.955 | 39444 |
1738186020 | 1.985 | -0.1 | -4.57 | 2.04 | 2.04 | 1.925 | 44930 |
1738099620 | 2.08 | -0.15 | -6.73 | 2.17 | 2.17 | 2.0499999 | 34265 |
1738013220 | 2.23 | -0.06 | -2.62 | 2.22 | 2.23 | 2.15 | 43431 |
1737754020 | 2.29 | -0.02 | -0.87 | 2.27 | 2.29 | 2.21 | 8649 |
1737667620 | 2.31 | 0.04 | 1.76 | 2.27 | 2.33 | 2.22 | 18832 |
1737581220 | 2.27 | 0.01 | 0.44 | 2.29 | 2.29 | 2.22 | 15908 |
1737494820 | 2.2599999 | -0.14 | -5.83 | 2.44 | 2.44 | 2.24 | 5652 |
1737408420 | 2.4 | 0.05 | 2.13 | 2.31 | 2.41 | 2.2799999 | 9838 |
1737149220 | 2.35 | -0.06 | -2.49 | 2.41 | 2.41 | 2.34 | 12687 |
1737062820 | 2.41 | -0.09 | -3.60 | 2.49 | 2.5 | 2.36 | 11650 |
1736976420 | 2.5 | 0.05 | 2.04 | 2.47 | 2.5 | 2.46 | 16331 |
1736890020 | 2.45 | 0.12 | 5.15 | 2.33 | 2.47 | 2.2999999 | 13678 |
1736803620 | 2.33 | 0.11 | 4.95 | 2.2599999 | 2.33 | 2.21 | 9404 |
1736544420 | 2.22 | -0.08 | -3.48 | 2.24 | 2.29 | 2.13 | 16845 |
1736458020 | 2.2999999 | -0.07 | -2.95 | 2.36 | 2.39 | 2.2999999 | 14350 |
1736371620 | 2.37 | -0.02 | -0.84 | 2.41 | 2.46 | 2.33 | 11587 |
1736285220 | 2.39 | -0.06 | -2.45 | 2.45 | 2.45 | 2.33 | 11507 |
1736198820 | 2.45 | 0.08 | 3.38 | 2.39 | 2.45 | 2.37 | 44885 |
1735939620 | 2.37 | -0.04 | -1.66 | 2.47 | 2.48 | 2.33 | 31484 |
1735853220 | 2.41 | -0.11 | -4.37 | 2.45 | 2.48 | 2.41 | 15581 |
1735594020 | 2.52 | 0.1 | 4.13 | 2.5 | 2.5299999 | 2.43 | 25371 |
1735334820 | 2.42 | 0.05 | 2.11 | 2.5699999 | 2.5699999 | 2.4 | 18743 |
1734989220 | 2.37 | 0.1 | 4.41 | 2.39 | 2.52 | 2.3199999 | 58241 |
1734730020 | 2.27 | -0.09 | -3.81 | 2.4 | 2.4 | 2.2 | 54881 |
1734643620 | 2.36 | 0.05 | 2.16 | 2.27 | 2.41 | 2.19 | 279199 |
1734557220 | 2.31 | 0.52 | 28.69 | 1.805 | 2.64 | 1.805 | 757919 |
1734470820 | 1.795 | -0.05 | -2.45 | 1.865 | 1.865 | 1.795 | 29676 |
1734384420 | 1.84 | -0.07 | -3.66 | 1.88 | 1.895 | 1.815 | 9629 |
1734125220 | 1.91 | -0.03 | -1.55 | 1.915 | 1.965 | 1.91 | 5360 |
1734038820 | 1.94 | 0.1 | 5.15 | 1.855 | 1.945 | 1.855 | 106589 |
1733952420 | 1.845 | -0.06 | -3.15 | 1.88 | 1.885 | 1.795 | 25754 |
1733866020 | 1.905 | -0.07 | -3.30 | 1.985 | 1.99 | 1.87 | 5261 |
1733779620 | 1.97 | 0.04 | 2.34 | 1.895 | 2.04 | 1.865 | 42037 |
1733520420 | 1.925 | 0.08 | 4.34 | 1.84 | 1.925 | 1.8 | 29833 |
1733434020 | 1.845 | 0.04 | 2.22 | 1.795 | 1.845 | 1.735 | 47958 |
1733347620 | 1.805 | -0.09 | -4.50 | 1.895 | 1.915 | 1.77 | 28948 |
1733261220 | 1.89 | 0.09 | 4.71 | 1.85 | 1.975 | 1.77 | 21131 |
1733174820 | 1.805 | 0 | 0.28 | 1.825 | 1.84 | 1.75 | 33894 |
1732915620 | 1.8 | 0.1 | 5.57 | 1.75 | 1.88 | 1.71 | 38339 |
1732829220 | 1.705 | 0.11 | 6.56 | 1.595 | 1.72 | 1.56 | 29272 |
1732742820 | 1.6 | 0.01 | 0.31 | 1.55 | 1.645 | 1.545 | 51070 |
1732656420 | 1.595 | -0.08 | -4.78 | 1.6 | 1.645 | 1.55 | 34282 |
1732570020 | 1.675 | -0.06 | -3.46 | 1.695 | 1.71 | 1.625 | 32848 |
1732310820 | 1.735 | -0.1 | -5.19 | 1.72 | 1.805 | 1.69 | 49265 |
1732224420 | 1.83 | 0.16 | 9.25 | 1.655 | 1.83 | 1.58 | 74354 |
1732138020 | 1.675 | -0.07 | -3.74 | 1.7 | 1.765 | 1.655 | 43426 |
1732051620 | 1.74 | -0.01 | -0.57 | 1.745 | 1.875 | 1.705 | 30025 |
1731965220 | 1.75 | -0.03 | -1.41 | 1.8 | 2 | 1.695 | 41981 |
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