Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.63 | 15.6327543424 | 4.03 | 4.78 | 4.01 | 743 | 4.30256732 | DR |
4 | 1.31 | 39.1044776119 | 3.35 | 4.78 | 3.12 | 757 | 3.70396132 | DR |
12 | 0.91 | 24.2666666667 | 3.75 | 4.78 | 3.1 | 1528 | 3.6319567 | DR |
26 | 0.88 | 23.2804232804 | 3.78 | 4.78 | 3.1 | 1754 | 3.65933712 | DR |
52 | 0.98 | 26.6304347826 | 3.68 | 4.8 | 3.1 | 1628 | 3.90439986 | DR |
156 | 0.56 | 13.6585365854 | 4.1 | 4.89 | 2.36 | 2550 | 3.73287074 | DR |
260 | -5.665 | -54.8668280872 | 10.325 | 15.26 | 2.36 | 8060 | 8.27741492 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740176400 | 4.66 | 0.07 | 1.53 | 4.78 | 4.78 | 4.66 | 1738 |
1740090480 | 4.59 | 0.58 | 14.46 | 4.59 | 4.59 | 4.2699999 | 1088 |
1740003960 | 4.01 | -0.02 | -0.50 | 4.01 | 4.01 | 4.01 | 100 |
1739917740 | 4.03 | 0.46 | 12.89 | 4.03 | 4.03 | 4.03 | 1040 |
1739571720 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
1739485320 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
1739398920 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 1018 |
1739312940 | 3.57 | -0.08 | -2.19 | 3.57 | 3.57 | 3.57 | 358 |
1739226000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
1738966800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
1738880400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
1738794000 | 3.65 | 0.45 | 14.02 | 3.65 | 3.65 | 3.65 | 1100 |
1738708080 | 3.2012 | 0.08 | 2.60 | 3.2012 | 3.2012 | 3.2012 | 106 |
1738621740 | 3.12 | -0.41 | -11.61 | 3.12 | 3.12 | 3.12 | 1138 |
1738362480 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
1738276080 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
1738189680 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
1738103280 | 3.53 | 0.18 | 5.37 | 3.49 | 3.53 | 3.49 | 1122 |
1738016640 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
1737757440 | 3.35 | -0.02 | -0.59 | 3.35 | 3.35 | 3.35 | 500 |
1737671340 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
1737584940 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
1737498540 | 3.37 | -0.01 | -0.30 | 3.37 | 3.37 | 3.37 | 195 |
1737152580 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
1737066180 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
1736979780 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
1736893380 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 123 |
1736807100 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
1736547900 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
1736375100 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
1736288700 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
1736202300 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
1735943100 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
1735856700 | 3.38 | 0.01 | 0.27 | 3.1 | 3.38 | 3.1 | 2309 |
1735683000 | 3.3708 | 0 | 0.00 | 3.3708 | 3.3708 | 3.3708 | 0 |
1735596600 | 3.3708 | 0 | 0.00 | 3.3708 | 3.3708 | 3.3708 | 0 |
1735337400 | 3.3708 | 0 | 0.00 | 3.3708 | 3.3708 | 3.3708 | 0 |
1735251000 | 3.3708 | 0 | 0.00 | 3.3708 | 3.3708 | 3.3708 | 0 |
1735078200 | 3.3708 | -0.08 | -2.30 | 3.5 | 3.5 | 3.3708 | 1700 |
1734992940 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
1734733740 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
1734647340 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
1734560940 | 3.45 | -0.03 | -0.86 | 3.27 | 3.45 | 3.27 | 710 |
1734474000 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
1734387600 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
1734128400 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
1734042000 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
1733955600 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
1733869200 | 3.48 | -0.26 | -6.95 | 3.48 | 3.48 | 3.48 | 204 |
1733782800 | 3.74 | 0.41 | 12.31 | 3.75 | 3.75 | 3.74 | 11145 |
1733523780 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
1733437380 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
1733350980 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
1733264580 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
1733178180 | 3.33 | -0.42 | -11.20 | 3.33 | 3.33 | 3.33 | 2571 |
1732918200 | 3.75 | 0.2 | 5.63 | 3.75 | 3.75 | 3.75 | 2500 |
1732746540 | 3.55 | 0.07 | 2.01 | 3.55 | 3.55 | 3.55 | 1000 |
1732660140 | 3.48 | -0.27 | -7.20 | 3.5 | 3.5 | 3.48 | 873 |
1732573560 | 3.75 | 0.2 | 5.63 | 3.75 | 3.75 | 3.75 | 1000 |
1732314000 | 3.55 | 0.4 | 12.70 | 3.55 | 3.55 | 3.55 | 400 |
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