Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02 | -1.12359550562 | 1.78 | 1.79 | 1.58 | 344259 | 1.6674663 | CS |
4 | 0.29 | 19.7278911565 | 1.47 | 1.86 | 1.42 | 293755 | 1.6789847 | CS |
12 | 0.3 | 20.5479452055 | 1.46 | 1.86 | 1.32 | 278522 | 1.56669144 | CS |
26 | 1.1 | 166.666666667 | 0.66 | 1.86 | 0.65 | 286492 | 1.34084862 | CS |
52 | 1.31 | 291.111111111 | 0.45 | 1.86 | 0.39 | 233488 | 1.08533407 | CS |
156 | 1.37 | 351.282051282 | 0.39 | 1.86 | 0.235 | 205510 | 0.89107172 | CS |
260 | 1.11 | 170.769230769 | 0.65 | 1.86 | 0.235 | 178915 | 0.85253027 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739486400 | 1.76 | 0.07 | 4.14 | 1.69 | 1.76 | 1.66 | 391839 |
1739400000 | 1.69 | 0.06 | 3.68 | 1.66 | 1.69 | 1.61 | 175743 |
1739313600 | 1.6299999 | -0.02 | -1.21 | 1.6399999 | 1.65 | 1.58 | 306001 |
1739227200 | 1.65 | 0 | 0.00 | 1.69 | 1.7 | 1.65 | 244339 |
1738968000 | 1.65 | -0.04 | -2.37 | 1.7 | 1.71 | 1.6299999 | 266338 |
1738881600 | 1.69 | -0.15 | -8.15 | 1.78 | 1.79 | 1.65 | 728874 |
1738795200 | 1.84 | 0.04 | 2.22 | 1.83 | 1.86 | 1.78 | 261444 |
1738708800 | 1.8 | 0.11 | 6.51 | 1.7 | 1.84 | 1.68 | 707341 |
1738622400 | 1.69 | -0.04 | -2.31 | 1.68 | 1.72 | 1.62 | 276799 |
1738363200 | 1.73 | 0.06 | 3.59 | 1.68 | 1.77 | 1.66 | 374440 |
1738276800 | 1.67 | 0.1 | 6.37 | 1.52 | 1.68 | 1.52 | 240855 |
1738190400 | 1.57 | -0.05 | -3.09 | 1.61 | 1.61 | 1.57 | 121792 |
1738104000 | 1.62 | -0.03 | -1.82 | 1.65 | 1.65 | 1.6 | 144644 |
1738017600 | 1.65 | -0.08 | -4.62 | 1.73 | 1.73 | 1.57 | 542655 |
1737758400 | 1.73 | 0.08 | 4.85 | 1.69 | 1.73 | 1.6299999 | 289948 |
1737672000 | 1.65 | 0.06 | 3.77 | 1.6 | 1.67 | 1.6 | 213702 |
1737585600 | 1.59 | 0 | 0.00 | 1.59 | 1.62 | 1.57 | 158348 |
1737499200 | 1.59 | 0.06 | 3.92 | 1.59 | 1.59 | 1.55 | 114475 |
1737412800 | 1.53 | -0.07 | -4.38 | 1.54 | 1.57 | 1.52 | 91910 |
1737153600 | 1.6 | 0.05 | 3.23 | 1.55 | 1.6 | 1.54 | 368682 |
1737067200 | 1.55 | 0.08 | 5.44 | 1.47 | 1.58 | 1.42 | 246769 |
1736980800 | 1.47 | 0 | 0.00 | 1.45 | 1.47 | 1.43 | 183697 |
1736894400 | 1.47 | -0.05 | -3.29 | 1.52 | 1.52 | 1.45 | 356745 |
1736808000 | 1.52 | -0.1 | -6.17 | 1.62 | 1.62 | 1.51 | 241360 |
1736548800 | 1.62 | -0.06 | -3.57 | 1.68 | 1.68 | 1.6 | 183495 |
1736462400 | 1.68 | 0.08 | 5.00 | 1.6 | 1.68 | 1.58 | 157047 |
1736376000 | 1.6 | -0.05 | -3.03 | 1.65 | 1.69 | 1.6 | 571946 |
1736289600 | 1.65 | 0.02 | 1.23 | 1.6299999 | 1.65 | 1.57 | 310184 |
1736203200 | 1.6299999 | 0.1 | 6.54 | 1.56 | 1.7 | 1.54 | 503165 |
1735944000 | 1.53 | 0.11 | 7.75 | 1.44 | 1.55 | 1.41 | 717080 |
1735857600 | 1.42 | 0.06 | 4.41 | 1.35 | 1.43 | 1.35 | 292443 |
1735684800 | 1.36 | -0.02 | -1.45 | 1.35 | 1.37 | 1.34 | 142235 |
1735598400 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.3899999 | 1.34 | 157724 |
1735339200 | 1.3899999 | -0.01 | -0.71 | 1.41 | 1.41 | 1.37 | 187038 |
1735069200 | 1.4 | -0.05 | -3.45 | 1.44 | 1.44 | 1.3799999 | 332208 |
1734993600 | 1.45 | 0.03 | 2.11 | 1.45 | 1.45 | 1.4 | 100947 |
1734734400 | 1.42 | 0.01 | 0.71 | 1.42 | 1.42 | 1.3799999 | 172491 |
1734648000 | 1.41 | -0.01 | -0.70 | 1.37 | 1.44 | 1.36 | 276751 |
1734561600 | 1.42 | 0.02 | 1.43 | 1.5 | 1.5 | 1.4 | 739312 |
1734475200 | 1.4 | 0.04 | 2.94 | 1.34 | 1.4 | 1.33 | 126126 |
1734388800 | 1.36 | -0.01 | -0.73 | 1.3799999 | 1.41 | 1.32 | 201669 |
1734129600 | 1.37 | -0.02 | -1.44 | 1.3799999 | 1.42 | 1.32 | 374702 |
1734043200 | 1.3899999 | -0.07 | -4.79 | 1.47 | 1.47 | 1.37 | 501049 |
1733956800 | 1.46 | -0.07 | -4.58 | 1.52 | 1.52 | 1.46 | 167103 |
1733870400 | 1.53 | -0.04 | -2.55 | 1.57 | 1.58 | 1.52 | 142770 |
1733784000 | 1.57 | -0.03 | -1.88 | 1.61 | 1.6299999 | 1.55 | 276461 |
1733524800 | 1.6 | -0.03 | -1.84 | 1.6 | 1.62 | 1.58 | 138426 |
1733438400 | 1.6299999 | -0.04 | -2.40 | 1.66 | 1.71 | 1.61 | 250708 |
1733352000 | 1.67 | 0 | 0.00 | 1.71 | 1.71 | 1.62 | 254425 |
1733265600 | 1.67 | 0.16 | 10.60 | 1.51 | 1.69 | 1.51 | 488194 |
1733179200 | 1.51 | 0.05 | 3.42 | 1.47 | 1.51 | 1.45 | 502859 |
1732920000 | 1.46 | 0.03 | 2.10 | 1.435 | 1.47 | 1.43 | 201067 |
1732833600 | 1.43 | -0.01 | -0.69 | 1.43 | 1.46 | 1.43 | 40336 |
1732747200 | 1.44 | 0.01 | 0.70 | 1.43 | 1.47 | 1.43 | 161485 |
1732660800 | 1.43 | -0.03 | -2.05 | 1.47 | 1.47 | 1.42 | 101502 |
1732574400 | 1.46 | 0.04 | 2.82 | 1.42 | 1.47 | 1.41 | 218547 |
1732315200 | 1.42 | -0.01 | -0.70 | 1.43 | 1.44 | 1.3899999 | 106360 |
1732228800 | 1.43 | -0.03 | -2.05 | 1.46 | 1.46 | 1.41 | 121000 |
1732142400 | 1.46 | -0.02 | -1.35 | 1.51 | 1.53 | 1.45 | 167128 |
1732056000 | 1.48 | 0.05 | 3.50 | 1.42 | 1.48 | 1.3899999 | 109842 |
1731969600 | 1.43 | 0.05 | 3.62 | 1.3799999 | 1.44 | 1.3799999 | 90761 |
1731710400 | 1.3799999 | -0.04 | -2.82 | 1.43 | 1.43 | 1.3799999 | 75202 |
1731624000 | 1.42 | -0.01 | -0.70 | 1.46 | 1.46 | 1.3799999 | 71786 |
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