Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.075 | -3.09278350515 | 2.425 | 2.465 | 2.35 | 9000 | 2.45833333 | CS |
4 | -0.335 | -12.4767225326 | 2.685 | 2.75 | 2.35 | 3825 | 2.5430719 | CS |
12 | -0.728 | -23.6517218973 | 3.078 | 3.2 | 2.35 | 5072 | 2.90855422 | CS |
26 | -0.29 | -10.9848484848 | 2.64 | 3.2 | 2.35 | 5891 | 2.96946502 | CS |
52 | -0.495 | -17.3989455185 | 2.845 | 3.2 | 2.35 | 9995 | 2.82176424 | CS |
156 | -1.05 | -30.8823529412 | 3.4 | 4 | 0.0001 | 7228 | 2.79808762 | CS |
260 | -11.0476 | -82.4595449931 | 13.3976 | 13.3976 | 0.0001 | 7395 | 2.93780766 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740176400 | 2.35 | -0.12 | -4.67 | 2.388 | 2.388 | 2.35 | 3000 |
1740090480 | 2.465 | 0.04 | 1.65 | 2.465 | 2.465 | 2.465 | 15000 |
1740003960 | 2.425 | -0.16 | -6.01 | 2.425 | 2.425 | 2.425 | 3000 |
1739917320 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
1739571720 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
1739485320 | 2.58 | 0.01 | 0.39 | 2.58 | 2.58 | 2.58 | 200 |
1739398800 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 0 |
1739312400 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 0 |
1739226000 | 2.57 | -0.06 | -2.10 | 2.52 | 2.57 | 2.52 | 3100 |
1738966800 | 2.625 | 0 | 0.00 | 2.625 | 2.625 | 2.625 | 0 |
1738880400 | 2.625 | -0.08 | -2.78 | 2.625 | 2.625 | 2.625 | 3000 |
1738794540 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
1738708140 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
1738621740 | 2.7 | -0.02 | -0.55 | 2.7 | 2.7 | 2.7 | 200 |
1738362000 | 2.715 | -0.04 | -1.27 | 2.715 | 2.715 | 2.715 | 3000 |
1738275840 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
1738189440 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
1738103040 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
1738016640 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
1737757440 | 2.75 | 0.1 | 3.58 | 2.685 | 2.75 | 2.685 | 3100 |
1737671040 | 2.6549999 | 0 | 0.00 | 2.6549999 | 2.6549999 | 2.6549999 | 0 |
1737584640 | 2.6549999 | -0.16 | -5.52 | 2.6549999 | 2.6549999 | 2.6549999 | 3000 |
1737498120 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
1737152520 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
1737066120 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
1736979720 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
1736893320 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
1736806920 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
1736547720 | 2.81 | -0.23 | -7.57 | 2.735 | 2.81 | 2.735 | 3600 |
1736374980 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
1736288580 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
1736202180 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
1735942980 | 3.04 | -0.16 | -5.00 | 3.04 | 3.04 | 3.04 | 3000 |
1735856400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1735683600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1735597200 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1735338000 | 3.2 | 0.25 | 8.47 | 3.05 | 3.2 | 3.05 | 23000 |
1735251600 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
1735078800 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
1734992400 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
1734733200 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
1734646800 | 2.95 | -0.12 | -3.75 | 2.996 | 2.996 | 2.95 | 3000 |
1734560760 | 3.065 | 0 | 0.00 | 3.065 | 3.065 | 3.065 | 0 |
1734474360 | 3.065 | -0.11 | -3.31 | 3.065 | 3.065 | 3.065 | 3000 |
1734388080 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
1734128880 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
1734042480 | 3.17 | 0.12 | 3.93 | 3.105 | 3.17 | 3.105 | 3100 |
1733955600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
1733869200 | 3.05 | -0.09 | -2.87 | 3.1 | 3.1 | 3.05 | 3000 |
1733783100 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
1733523900 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
1733437500 | 3.14 | 0.11 | 3.63 | 3.1349999 | 3.14 | 3.1349999 | 13000 |
1733351100 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
1733264700 | 3.0299999 | -0.17 | -5.31 | 3.078 | 3.078 | 3.0299999 | 3000 |
1733178360 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1732919160 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1732746360 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1732659960 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1732573560 | 3.2 | 0.15 | 4.75 | 3.07 | 3.2 | 3.07 | 20350 |
1732314000 | 3.055 | -0.06 | -1.77 | 3.055 | 3.055 | 3.055 | 3000 |
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