Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.13 | 3.62116991643 | 3.59 | 3.73 | 3.58 | 242966 | 3.61040058 | DR |
4 | -0.02 | -0.534759358289 | 3.74 | 3.76 | 3.51 | 598678 | 3.60481085 | DR |
12 | -0.13 | -3.37662337662 | 3.85 | 3.935 | 3.4 | 408272 | 3.64305095 | DR |
26 | -0.39 | -9.48905109489 | 4.11 | 4.22 | 3.4 | 337660 | 3.77965826 | DR |
52 | 0.1 | 2.76243093923 | 3.62 | 4.22 | 3.4 | 391272 | 3.76223724 | DR |
156 | 0.39 | 11.7117117117 | 3.33 | 4.22 | 2.56 | 632192 | 3.44460583 | DR |
260 | 0.98 | 35.7664233577 | 2.74 | 4.22 | 1.85 | 522102 | 3.30177303 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740435600 | 3.72 | 0.1 | 2.76 | 3.66 | 3.73 | 3.66 | 255808 |
1740176400 | 3.62 | -0.01 | -0.28 | 3.63 | 3.65 | 3.61 | 143752 |
1740090480 | 3.63 | 0.01 | 0.28 | 3.58 | 3.64 | 3.58 | 218226 |
1740003960 | 3.62 | 0.03 | 0.84 | 3.6 | 3.63 | 3.6 | 226165 |
1739917740 | 3.59 | -0.04 | -1.10 | 3.59 | 3.63 | 3.58 | 383719 |
1739572020 | 3.63 | -0.01 | -0.27 | 3.62 | 3.64 | 3.61 | 495981 |
1739485320 | 3.64 | 0.02 | 0.55 | 3.63 | 3.66 | 3.6 | 172736 |
1739398920 | 3.62 | 0.01 | 0.28 | 3.64 | 3.65 | 3.6 | 465544 |
1739312940 | 3.61 | 0.01 | 0.28 | 3.591 | 3.63 | 3.59 | 273959 |
1739226000 | 3.6 | 0 | 0.00 | 3.6 | 3.62 | 3.6 | 167513 |
1738967160 | 3.6 | 0 | 0.00 | 3.65 | 3.65 | 3.6 | 180421 |
1738880400 | 3.6 | -0.01 | -0.28 | 3.64 | 3.64 | 3.59 | 206731 |
1738794000 | 3.61 | 0.05 | 1.40 | 3.6 | 3.64 | 3.6 | 338374 |
1738708080 | 3.56 | 0.02 | 0.56 | 3.53 | 3.58 | 3.53 | 247639 |
1738621740 | 3.54 | -0.04 | -1.12 | 3.52 | 3.56 | 3.51 | 337331 |
1738362000 | 3.58 | -0.1 | -2.72 | 3.64 | 3.64 | 3.57 | 6176972 |
1738276080 | 3.68 | -0.05 | -1.41 | 3.7 | 3.708 | 3.64 | 278399 |
1738189740 | 3.7326 | 0 | 0.07 | 3.73 | 3.75 | 3.72 | 315659 |
1738103280 | 3.73 | 0 | 0.00 | 3.76 | 3.76 | 3.72 | 256379 |
1738016820 | 3.73 | 0.05 | 1.36 | 3.74 | 3.76 | 3.69 | 489378 |
1737757440 | 3.68 | -0.03 | -0.81 | 3.65 | 3.69 | 3.65 | 220390 |
1737671220 | 3.71 | 0.02 | 0.54 | 3.7 | 3.73 | 3.69 | 387194 |
1737584640 | 3.69 | -0.01 | -0.27 | 3.705 | 3.72 | 3.69 | 208968 |
1737498540 | 3.7 | 0.06 | 1.65 | 3.7 | 3.72 | 3.69 | 689390 |
1737152880 | 3.64 | 0.02 | 0.55 | 3.645 | 3.67 | 3.63 | 198433 |
1737066420 | 3.62 | 0.04 | 1.12 | 3.5701 | 3.63 | 3.57 | 319739 |
1736979720 | 3.58 | -0.01 | -0.31 | 3.61 | 3.612 | 3.55 | 230516 |
1736893380 | 3.5913 | 0 | 0.04 | 3.59 | 3.61 | 3.58 | 362049 |
1736806800 | 3.59 | 0 | 0.00 | 3.606 | 3.61 | 3.57 | 381741 |
1736547720 | 3.59 | 0 | 0.00 | 3.5901 | 3.61 | 3.54 | 331738 |
1736375340 | 3.59 | -0.01 | -0.28 | 3.56 | 3.615 | 3.554 | 484003 |
1736288940 | 3.6 | -0.01 | -0.28 | 3.64 | 3.66 | 3.6 | 663084 |
1736202360 | 3.61 | 0.01 | 0.28 | 3.6 | 3.62 | 3.59 | 253930 |
1735942980 | 3.6 | 0 | 0.00 | 3.62 | 3.62 | 3.578 | 223022 |
1735856700 | 3.6 | 0 | 0.00 | 3.62 | 3.64 | 3.6 | 237115 |
1735683960 | 3.6 | -0.03 | -0.83 | 3.585 | 3.62 | 3.51 | 214519 |
1735597740 | 3.63 | -0.02 | -0.55 | 3.64 | 3.64 | 3.58 | 356978 |
1735338000 | 3.65 | 0.01 | 0.34 | 3.64 | 3.65 | 3.63 | 228949 |
1735252020 | 3.6375 | 0.03 | 0.76 | 3.52 | 3.65 | 3.52 | 222852 |
1735078200 | 3.61 | 0.01 | 0.28 | 3.7 | 3.7 | 3.4 | 164327 |
1734992400 | 3.6 | -0.03 | -0.83 | 3.61 | 3.635 | 3.6 | 379103 |
1734733200 | 3.63 | -0.03 | -0.82 | 3.63 | 3.66 | 3.6 | 313680 |
1734646800 | 3.66 | -0.02 | -0.54 | 3.66 | 3.68 | 3.64 | 331899 |
1734560940 | 3.68 | -0.06 | -1.60 | 3.72 | 3.74 | 3.66 | 237611 |
1734474360 | 3.74 | -0.02 | -0.53 | 3.75 | 3.75 | 3.71 | 334750 |
1734388140 | 3.76 | -0.02 | -0.53 | 3.75 | 3.79 | 3.74 | 332683 |
1734128940 | 3.78 | 0.06 | 1.61 | 3.76 | 3.79 | 3.75 | 251724 |
1734042480 | 3.72 | 0.01 | 0.27 | 3.73 | 3.76 | 3.715 | 418124 |
1733955900 | 3.71 | -0.04 | -1.07 | 3.73 | 3.74 | 3.71 | 229540 |
1733869200 | 3.75 | -0.1 | -2.60 | 3.79 | 3.82 | 3.75 | 207814 |
1733782800 | 3.85 | -0.08 | -2.04 | 3.89 | 3.89 | 3.85 | 208588 |
1733523600 | 3.93 | 0.01 | 0.26 | 3.93 | 3.935 | 3.9 | 142102 |
1733437500 | 3.92 | 0.08 | 2.08 | 3.88 | 3.92 | 3.88 | 202006 |
1733350980 | 3.84 | 0 | 0.00 | 3.79 | 3.85 | 3.79 | 229786 |
1733264700 | 3.84 | -0.01 | -0.26 | 3.82 | 3.85 | 3.818 | 488133 |
1733178180 | 3.85 | -0.01 | -0.26 | 3.85 | 3.86 | 3.8 | 393624 |
1732918200 | 3.86 | 0.02 | 0.52 | 3.85 | 3.86 | 3.83 | 117904 |
1732746540 | 3.84 | 0.06 | 1.59 | 3.83 | 3.86 | 3.82 | 228029 |
1732660140 | 3.78 | -0.03 | -0.79 | 3.79 | 3.81 | 3.7738 | 212267 |
1732573560 | 3.81 | 0.06 | 1.60 | 3.83 | 3.83 | 3.79 | 293141 |
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