Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.025 | -0.561797752809 | 4.45 | 4.53 | 4.19 | 23480 | 4.33567857 | CS |
4 | -0.205 | -4.42764578834 | 4.63 | 4.76 | 4.18 | 37405 | 4.47622007 | CS |
12 | -0.375 | -7.8125 | 4.8 | 5.07 | 4.18 | 114671 | 4.71887877 | CS |
26 | -0.7564 | -14.5983710966 | 5.1814 | 5.83 | 4.18 | 77299 | 4.88485527 | CS |
52 | -0.435 | -8.95061728395 | 4.86 | 6.4 | 4.18 | 72998 | 5.17506364 | CS |
156 | -1.205 | -21.4031971581 | 5.63 | 7.196156 | 4.18 | 55178 | 5.61563694 | CS |
260 | 1.305 | 41.8269230769 | 3.12 | 7.196156 | 1.293 | 63275 | 4.40928432 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739572020 | 4.425 | 0.11 | 2.55 | 4.46 | 4.53 | 4.4 | 34345 |
1739485320 | 4.315 | 0.07 | 1.53 | 4.277 | 4.38 | 4.2699999 | 4363 |
1739398920 | 4.25 | -0.12 | -2.75 | 4.195 | 4.3099999 | 4.19 | 54471 |
1739312940 | 4.37 | -0.07 | -1.58 | 4.36 | 4.38 | 4.3179999 | 19324 |
1739226000 | 4.44 | 0 | 0.00 | 4.5 | 4.51 | 4.44 | 21939 |
1738967160 | 4.44 | 0.04 | 0.79 | 4.45 | 4.5199999 | 4.44 | 17305 |
1738880400 | 4.405 | 0.06 | 1.26 | 4.45 | 4.45 | 4.39 | 23390 |
1738794000 | 4.35 | 0 | 0.12 | 4.345 | 4.41 | 4.33 | 40982 |
1738708080 | 4.345 | 0.09 | 2.12 | 4.34 | 4.35 | 4.34 | 2464 |
1738621740 | 4.255 | -0.1 | -2.30 | 4.24 | 4.255 | 4.18 | 61019 |
1738362000 | 4.355 | -0.02 | -0.46 | 4.33 | 4.385 | 4.29 | 4825 |
1738276080 | 4.375 | 0.11 | 2.58 | 4.36 | 4.428 | 4.36 | 8320 |
1738189740 | 4.265 | -0.16 | -3.59 | 4.332 | 4.34 | 4.265 | 30588 |
1738103280 | 4.424 | -0.07 | -1.47 | 4.45 | 4.45 | 4.384 | 117022 |
1738016820 | 4.49 | -0.18 | -3.82 | 4.5 | 4.562 | 4.48 | 7414 |
1737757440 | 4.6681 | 0.04 | 0.82 | 4.708 | 4.72 | 4.66 | 16920 |
1737671220 | 4.63 | -0.02 | -0.43 | 4.585 | 4.65 | 4.582 | 2757 |
1737584640 | 4.65 | -0.04 | -0.85 | 4.68 | 4.68 | 4.6274 | 7282 |
1737498540 | 4.69 | 0.06 | 1.30 | 4.67 | 4.76 | 4.67 | 75888 |
1737152880 | 4.63 | -0.17 | -3.54 | 4.63 | 4.678 | 4.6 | 194418 |
1737066420 | 4.8 | 0.3 | 6.67 | 4.5126 | 4.872 | 4.51 | 19519 |
1736979720 | 4.5 | 0.01 | 0.22 | 4.53 | 4.53 | 4.43 | 205687 |
1736893380 | 4.49 | 0.12 | 2.75 | 4.47 | 4.49 | 4.45 | 11618 |
1736806800 | 4.37 | -0.05 | -1.13 | 4.45 | 4.45 | 4.36 | 25006 |
1736547720 | 4.42 | -0.05 | -1.12 | 4.4 | 4.43 | 4.36 | 115015 |
1736375340 | 4.47 | -0.06 | -1.32 | 4.465 | 4.478 | 4.43 | 5873 |
1736288940 | 4.53 | -0.02 | -0.44 | 4.55 | 4.55 | 4.45 | 15759 |
1736202360 | 4.55 | 0.04 | 1.00 | 4.51 | 4.617 | 4.51 | 23287 |
1735942980 | 4.505 | 0.03 | 0.70 | 4.44 | 4.505 | 4.44 | 20296 |
1735856700 | 4.4738 | 0.06 | 1.45 | 4.42 | 4.515 | 4.42 | 8856 |
1735683960 | 4.41 | 0.03 | 0.68 | 4.36 | 4.42 | 4.36 | 12476 |
1735597740 | 4.38 | -0.04 | -0.90 | 4.42 | 4.42 | 4.38 | 205666 |
1735338000 | 4.42 | -0.08 | -1.67 | 4.41 | 4.48 | 4.41 | 11073 |
1735252020 | 4.495 | 0.06 | 1.35 | 4.42 | 4.5 | 4.42 | 23578 |
1735078200 | 4.4349999 | -0.02 | -0.45 | 4.5 | 4.5 | 4.425 | 37696 |
1734992400 | 4.455 | -0.01 | -0.25 | 4.4 | 4.46 | 4.39 | 40442 |
1734733200 | 4.466 | 0.02 | 0.47 | 4.34 | 4.48 | 4.34 | 21484 |
1734646800 | 4.445 | -0.1 | -2.26 | 4.47 | 4.47 | 4.4135 | 24440 |
1734560940 | 4.548 | -0.09 | -2.00 | 4.55 | 4.6 | 4.5 | 11380 |
1734474360 | 4.641 | -0.04 | -0.83 | 4.54 | 4.68 | 4.54 | 78640 |
1734388140 | 4.68 | -0.05 | -0.95 | 4.68 | 4.696 | 4.6 | 56627 |
1734128940 | 4.725 | -0.07 | -1.46 | 4.7699999 | 4.7699999 | 4.68 | 8308 |
1734042480 | 4.795 | -0.12 | -2.34 | 4.8 | 4.966708 | 4.78 | 13762 |
1733955900 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.84 | 27908 |
1733869200 | 4.91 | -0.13 | -2.58 | 4.98 | 4.98 | 4.88 | 23870 |
1733782800 | 5.04 | 0.25 | 5.11 | 5 | 5.07 | 5 | 24202 |
1733523600 | 4.795 | 0 | 0.00 | 4.8 | 4.82 | 4.7699999 | 27147 |
1733437500 | 4.795 | -0.06 | -1.13 | 4.78 | 4.85 | 4.7797 | 28491 |
1733350980 | 4.85 | 0.02 | 0.52 | 4.7933 | 4.9 | 4.73 | 320698 |
1733264700 | 4.825 | 0.03 | 0.52 | 4.82 | 4.85 | 4.82 | 37518 |
1733178180 | 4.8 | -0.03 | -0.62 | 4.76 | 4.82 | 4.76 | 4020734 |
1732918200 | 4.83 | 0.05 | 1.05 | 4.7779999 | 4.83 | 4.7779999 | 11658 |
1732746540 | 4.78 | 0.05 | 1.06 | 4.8 | 4.8 | 4.73 | 40535 |
1732660140 | 4.73 | -0.18 | -3.67 | 4.85 | 4.85 | 4.72 | 11625 |
1732573560 | 4.91 | 0.14 | 2.94 | 4.82 | 4.91 | 4.82 | 14585 |
1732314000 | 4.7699999 | -0.03 | -0.63 | 4.8 | 4.815191 | 4.73 | 10778 |
1732227900 | 4.8 | -0.03 | -0.62 | 4.7988 | 4.84 | 4.7 | 43135 |
1732141740 | 4.83 | 0.03 | 0.58 | 4.79 | 4.858 | 4.79 | 114669 |
1732054800 | 4.8019999 | -0.02 | -0.37 | 4.745 | 4.82 | 4.74 | 190406 |
1731968640 | 4.82 | 0 | 0.00 | 4.75 | 4.8581 | 4.75 | 21776 |
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