Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02 | -1.90476190476 | 1.05 | 1.05 | 0.95 | 3025 | 1.04256198 | CS |
4 | -0.12 | -10.4347826087 | 1.15 | 1.19 | 0.95 | 11632 | 1.08002927 | CS |
12 | 0.08 | 8.42105263158 | 0.95 | 1.2 | 0.91 | 17516 | 1.10373251 | CS |
26 | 0.42 | 68.8524590164 | 0.61 | 1.2 | 0.61 | 15508 | 0.96171263 | CS |
52 | 0.13 | 14.4444444444 | 0.9 | 1.2 | 0.6 | 14944 | 0.84553622 | CS |
156 | -0.37 | -26.4285714286 | 1.4 | 1.4 | 0.6 | 18761 | 0.78531074 | CS |
260 | -0.37 | -26.4285714286 | 1.4 | 1.4 | 0.6 | 18761 | 0.78531074 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739918400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
1739572800 | 1 | -0.05 | -4.76 | 0.95 | 1 | 0.95 | 1800 |
1739486400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
1739400000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 10300 |
1739313600 | 1.05 | -0.01 | -0.94 | 1.06 | 1.06 | 1.05 | 9000 |
1739227200 | 1.06 | -0.01 | -0.93 | 1.05 | 1.06 | 1.05 | 22000 |
1738968000 | 1.07 | -0.03 | -2.73 | 1.19 | 1.19 | 1.07 | 477 |
1738881600 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1 | 1.05 | 19510 |
1738795200 | 1.11 | 0.06 | 5.71 | 1.1 | 1.11 | 1.1 | 1200 |
1738708800 | 1.05 | 0 | 0.00 | 1.06 | 1.06 | 1.05 | 2000 |
1738622400 | 1.05 | -0.02 | -1.87 | 1.04 | 1.08 | 1.03 | 38900 |
1738363200 | 1.07 | -0.07 | -6.14 | 1.09 | 1.09 | 1.07 | 15600 |
1738276800 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
1738190400 | 1.1399999 | 0.07 | 6.54 | 1.1399999 | 1.1399999 | 1.06 | 15400 |
1738104000 | 1.07 | -0.07 | -6.14 | 1.17 | 1.17 | 1.07 | 41700 |
1738017600 | 1.1399999 | 0.03 | 2.70 | 1.12 | 1.19 | 1.12 | 13713 |
1737758400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
1737672000 | 1.11 | 0.01 | 0.91 | 1.15 | 1.15 | 1.11 | 21300 |
1737585600 | 1.1 | 0 | 0.00 | 1.15 | 1.15 | 1.1 | 8113 |
1737499200 | 1.1 | -0.05 | -4.35 | 1.1 | 1.12 | 1.1 | 33543 |
1737412800 | 1.15 | -0.03 | -2.54 | 1.15 | 1.15 | 1.15 | 571 |
1737153600 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
1737067200 | 1.18 | 0.03 | 2.61 | 1.15 | 1.2 | 1.15 | 290391 |
1736980800 | 1.15 | -0.01 | -0.86 | 1.15 | 1.15 | 1.15 | 6000 |
1736894400 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
1736808000 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
1736548800 | 1.16 | 0.06 | 5.45 | 1.16 | 1.16 | 1.16 | 2600 |
1736462400 | 1.1 | 0 | 0.00 | 1.11 | 1.11 | 1.1 | 6000 |
1736376000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
1736289600 | 1.1 | -0.03 | -2.65 | 1.18 | 1.18 | 1.08 | 85000 |
1736203200 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 9 |
1735944000 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 2500 |
1735857600 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.18 | 1.11 | 6700 |
1735684800 | 1.11 | 0.01 | 0.91 | 1.11 | 1.11 | 1.11 | 100 |
1735598400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 5100 |
1735339200 | 1.1 | -0.05 | -4.35 | 1.11 | 1.11 | 1.1 | 10500 |
1735080000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
1734993600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 50 |
1734734400 | 1.15 | 0.03 | 2.68 | 1.1399999 | 1.15 | 1.1399999 | 10600 |
1734648000 | 1.12 | -0.02 | -1.75 | 1.06 | 1.12 | 1.06 | 6299 |
1734561600 | 1.1399999 | 0.08 | 7.55 | 1.15 | 1.15 | 1.1399999 | 300 |
1734475200 | 1.06 | -0.09 | -7.83 | 1.1 | 1.1 | 1.06 | 3017 |
1734388800 | 1.15 | -0.03 | -2.54 | 1.18 | 1.18 | 1.15 | 2100 |
1734129600 | 1.18 | 0.13 | 12.38 | 1.1399999 | 1.18 | 1.1399999 | 1000 |
1734043200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
1733956800 | 1.05 | -0.08 | -7.08 | 1.05 | 1.05 | 1.05 | 2306 |
1733870400 | 1.1299999 | 0.05 | 4.63 | 1.08 | 1.1299999 | 1.05 | 50800 |
1733784000 | 1.08 | 0.05 | 4.85 | 1.1 | 1.1 | 1.05 | 10249 |
1733524800 | 1.03 | -0.06 | -5.50 | 1.1 | 1.1 | 1.03 | 45700 |
1733438400 | 1.09 | 0.04 | 3.81 | 1.05 | 1.09 | 1.05 | 2650 |
1733352000 | 1.05 | 0.02 | 1.94 | 1.08 | 1.08 | 1.03 | 10500 |
1733265600 | 1.03 | 0.01 | 0.98 | 1.05 | 1.09 | 1.03 | 25513 |
1733179200 | 1.02 | 0.11 | 12.09 | 0.94 | 1.06 | 0.94 | 96758 |
1732920000 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
1732833600 | 0.91 | -0.04 | -4.21 | 0.92 | 0.92 | 0.91 | 20500 |
1732747200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 5000 |
1732660800 | 0.95 | 0.05 | 5.56 | 0.95 | 0.95 | 0.95 | 2500 |
1732574400 | 0.9 | -0.04 | -4.26 | 0.9 | 0.9 | 0.9 | 1000 |
1732315200 | 0.94 | 0.05 | 5.62 | 0.92 | 0.94 | 0.92 | 10610 |
1732228800 | 0.89 | 0.01 | 1.14 | 0.84 | 0.89 | 0.84 | 3500 |
1732142400 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
1732056000 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
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