Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.21 | -10.1449275362 | 2.07 | 2.08 | 1.85 | 72280 | 1.95346165 | CS |
4 | 0.03 | 1.6393442623 | 1.83 | 2.32 | 1.67 | 112249 | 1.99497706 | CS |
12 | -0.26 | -12.2641509434 | 2.12 | 2.32 | 1.58 | 66889 | 1.92863479 | CS |
26 | 0.86 | 86 | 1 | 2.35 | 0.87 | 61553 | 1.75462622 | CS |
52 | 1.18 | 173.529411765 | 0.68 | 2.35 | 0.65 | 48425 | 1.47583353 | CS |
156 | 0.84 | 82.3529411765 | 1.02 | 2.35 | 0.53 | 30138 | 1.1729736 | CS |
260 | 1.62 | 675 | 0.24 | 2.35 | 0.16 | 27425 | 0.97141785 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740696000 | 1.86 | -0.07 | -3.63 | 1.93 | 1.93 | 1.85 | 32501 |
1740609600 | 1.93 | 0.01 | 0.52 | 1.92 | 1.93 | 1.87 | 42919 |
1740523200 | 1.92 | -0.05 | -2.54 | 1.89 | 1.95 | 1.86 | 82070 |
1740436800 | 1.97 | -0.03 | -1.50 | 1.95 | 2 | 1.91 | 89963 |
1740177600 | 2 | -0.09 | -4.31 | 2.07 | 2.08 | 1.96 | 113947 |
1740091200 | 2.09 | -0.08 | -3.69 | 2.17 | 2.19 | 2.08 | 97241 |
1740004800 | 2.17 | -0.06 | -2.69 | 2.25 | 2.25 | 2.12 | 64766 |
1739918400 | 2.23 | 0.01 | 0.45 | 2.2799999 | 2.32 | 2.23 | 148666 |
1739572800 | 2.22 | 0.04 | 1.83 | 2.2 | 2.2799999 | 2.15 | 156306 |
1739486400 | 2.18 | 0.19 | 9.55 | 1.98 | 2.2 | 1.96 | 292239 |
1739400000 | 1.99 | 0.05 | 2.58 | 1.93 | 1.99 | 1.9 | 176133 |
1739313600 | 1.94 | -0.02 | -1.02 | 1.96 | 1.97 | 1.94 | 26394 |
1739227200 | 1.96 | 0.02 | 1.03 | 1.99 | 1.99 | 1.94 | 138908 |
1738968000 | 1.94 | 0.15 | 8.38 | 1.83 | 1.95 | 1.8 | 187967 |
1738881600 | 1.79 | 0.04 | 2.29 | 1.74 | 1.83 | 1.74 | 226670 |
1738795200 | 1.75 | 0.02 | 1.16 | 1.72 | 1.75 | 1.68 | 49968 |
1738708800 | 1.73 | 0 | 0.00 | 1.74 | 1.75 | 1.7 | 114275 |
1738622400 | 1.73 | -0.06 | -3.35 | 1.75 | 1.75 | 1.67 | 73903 |
1738363200 | 1.79 | -0.03 | -1.65 | 1.83 | 1.84 | 1.79 | 17900 |
1738276800 | 1.82 | 0.11 | 6.43 | 1.67 | 1.83 | 1.67 | 31050 |
1738190400 | 1.71 | 0.04 | 2.40 | 1.71 | 1.74 | 1.6399999 | 14863 |
1738104000 | 1.67 | 0 | 0.00 | 1.65 | 1.7 | 1.58 | 31297 |
1738017600 | 1.67 | -0.09 | -5.11 | 1.78 | 1.79 | 1.66 | 25807 |
1737758400 | 1.76 | 0.02 | 1.15 | 1.74 | 1.77 | 1.73 | 50975 |
1737672000 | 1.74 | 0 | 0.00 | 1.74 | 1.75 | 1.74 | 20361 |
1737585600 | 1.74 | 0 | 0.00 | 1.71 | 1.74 | 1.71 | 39700 |
1737499200 | 1.74 | -0.06 | -3.33 | 1.75 | 1.75 | 1.74 | 52600 |
1737412800 | 1.8 | 0.03 | 1.69 | 1.74 | 1.8 | 1.71 | 31297 |
1737153600 | 1.77 | 0.04 | 2.31 | 1.77 | 1.79 | 1.72 | 17405 |
1737067200 | 1.73 | -0.07 | -3.89 | 1.85 | 1.85 | 1.73 | 125300 |
1736980800 | 1.8 | 0.05 | 2.86 | 1.8 | 1.83 | 1.75 | 47140 |
1736894400 | 1.75 | -0.07 | -3.85 | 1.84 | 1.85 | 1.73 | 47881 |
1736808000 | 1.82 | -0.06 | -3.19 | 1.84 | 1.88 | 1.79 | 14965 |
1736548800 | 1.88 | 0.12 | 6.82 | 1.81 | 1.89 | 1.78 | 47475 |
1736462400 | 1.76 | 0.04 | 2.33 | 1.7 | 1.82 | 1.68 | 28570 |
1736376000 | 1.72 | 0.01 | 0.58 | 1.66 | 1.75 | 1.66 | 19700 |
1736289600 | 1.71 | -0.11 | -6.04 | 1.81 | 1.81 | 1.69 | 80056 |
1736203200 | 1.82 | -0.11 | -5.70 | 1.89 | 1.89 | 1.82 | 22955 |
1735944000 | 1.93 | 0.03 | 1.58 | 1.91 | 1.95 | 1.78 | 26300 |
1735857600 | 1.9 | 0 | 0.00 | 1.94 | 1.95 | 1.88 | 14390 |
1735684800 | 1.9 | -0.03 | -1.55 | 1.9 | 1.92 | 1.84 | 17700 |
1735598400 | 1.93 | -0.02 | -1.03 | 1.96 | 1.96 | 1.86 | 23189 |
1735339200 | 1.95 | 0.07 | 3.72 | 1.87 | 1.95 | 1.87 | 17550 |
1735069200 | 1.88 | -0.07 | -3.59 | 1.95 | 1.95 | 1.85 | 36400 |
1734993600 | 1.95 | -0.17 | -8.02 | 1.99 | 2.08 | 1.84 | 126968 |
1734734400 | 2.12 | 0.37 | 21.14 | 1.77 | 2.12 | 1.75 | 183636 |
1734648000 | 1.75 | 0.03 | 1.74 | 1.74 | 1.75 | 1.65 | 37165 |
1734561600 | 1.72 | -0.05 | -2.82 | 1.8 | 1.8 | 1.65 | 9060 |
1734475200 | 1.77 | 0.05 | 2.91 | 1.72 | 1.78 | 1.61 | 50850 |
1734388800 | 1.72 | -0.01 | -0.58 | 1.72 | 1.75 | 1.65 | 17000 |
1734129600 | 1.73 | -0.05 | -2.81 | 1.79 | 1.79 | 1.68 | 30367 |
1734043200 | 1.78 | -0.06 | -3.26 | 1.83 | 1.83 | 1.78 | 32435 |
1733956800 | 1.84 | -0.09 | -4.66 | 1.88 | 1.94 | 1.83 | 61947 |
1733870400 | 1.93 | 0.1 | 5.46 | 1.88 | 1.93 | 1.88 | 10750 |
1733784000 | 1.83 | -0.17 | -8.50 | 1.9 | 1.96 | 1.83 | 130716 |
1733524800 | 2 | -0.12 | -5.66 | 2.12 | 2.12 | 1.98 | 37252 |
1733438400 | 2.12 | 0 | 0.00 | 2.12 | 2.13 | 2.05 | 38401 |
1733352000 | 2.12 | 0.01 | 0.47 | 2.08 | 2.18 | 2.06 | 34693 |
1733265600 | 2.11 | 0.01 | 0.48 | 2.105 | 2.15 | 2.09 | 12433 |
1733179200 | 2.1 | -0.1 | -4.55 | 2.32 | 2.32 | 2.1 | 42955 |
1732920000 | 2.2 | 0.07 | 3.29 | 2.04 | 2.22 | 2.04 | 33444 |
1732833600 | 2.13 | -0.01 | -0.47 | 2.18 | 2.18 | 2.13 | 4743 |
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