Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.52 | -10.9473684211 | 4.75 | 4.81 | 4.23 | 5306 | 4.75239352 | CS |
4 | -0.256 | -5.70664288899 | 4.486 | 4.89 | 4.23 | 7271 | 4.6720238 | CS |
12 | 0.1801 | 4.44702338329 | 4.0499 | 4.89 | 3.985 | 5934 | 4.45041288 | CS |
26 | 0.81 | 23.6842105263 | 3.42 | 4.89 | 3.05 | 5129 | 4.04078496 | CS |
52 | 1.51 | 55.5147058824 | 2.72 | 4.89 | 2.55 | 5123 | 3.55921765 | CS |
156 | 2 | 89.6860986547 | 2.23 | 4.89 | 1.68 | 4350 | 2.91639835 | CS |
260 | 2 | 89.6860986547 | 2.23 | 4.89 | 1.68 | 4350 | 2.91639835 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740176400 | 4.23 | -0.38 | -8.24 | 4.5 | 4.5 | 4.23 | 10344 |
1740090480 | 4.61 | -0.18 | -3.76 | 4.62 | 4.62 | 4.61 | 4298 |
1740004140 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
1739917740 | 4.79 | -0.02 | -0.42 | 4.7999 | 4.8 | 4.7599 | 2869 |
1739572020 | 4.8099999 | 0.03 | 0.63 | 4.75 | 4.8099999 | 4.75 | 8751 |
1739485320 | 4.78 | -0 | -0.08 | 4.7619999 | 4.787 | 4.7619999 | 4650 |
1739398920 | 4.784 | 0.02 | 0.50 | 4.75 | 4.784 | 4.75 | 1279 |
1739312940 | 4.76 | -0.04 | -0.83 | 4.62 | 4.76 | 4.62 | 492 |
1739226000 | 4.8 | -0.06 | -1.13 | 4.89 | 4.89 | 4.8 | 3000 |
1738967160 | 4.855 | 0.09 | 1.78 | 4.7699999 | 4.8699 | 4.7699999 | 8246 |
1738880400 | 4.7699999 | 0.01 | 0.21 | 4.775 | 4.78 | 4.7699999 | 6357 |
1738794000 | 4.76 | 0.13 | 2.73 | 4.44 | 4.7668 | 4.44 | 12021 |
1738708080 | 4.6334 | 0.09 | 2.06 | 4.64 | 4.66 | 4.6334 | 20764 |
1738621740 | 4.54 | -0.12 | -2.60 | 4.66 | 4.66 | 4.517155 | 2078 |
1738362000 | 4.6612 | -0.03 | -0.72 | 4.68 | 4.68 | 4.5317 | 9693 |
1738276080 | 4.695 | 0 | 0.11 | 4.72 | 4.73 | 4.695 | 1565 |
1738189740 | 4.69 | 0.11 | 2.40 | 4.65 | 4.721 | 4.6 | 14282 |
1738103280 | 4.58 | 0.15 | 3.33 | 4.439 | 4.6 | 4.439 | 1307 |
1738016820 | 4.4325 | -0.11 | -2.37 | 4.25 | 4.53 | 4.25 | 6242 |
1737757440 | 4.5399 | 0.09 | 2.00 | 4.486 | 4.5399 | 4.46 | 22987 |
1737671220 | 4.4509999 | 0.04 | 0.84 | 4.4734 | 4.48 | 4.390501 | 21634 |
1737584640 | 4.414 | -0.1 | -2.24 | 4.525 | 4.525 | 4.414 | 7707 |
1737498540 | 4.515 | 0.06 | 1.46 | 4.396 | 4.5575 | 4.396 | 15986 |
1737152880 | 4.45 | -0.03 | -0.67 | 4.45 | 4.45 | 4.45 | 371 |
1737066420 | 4.48 | -0.02 | -0.44 | 4.49 | 4.5 | 4.48 | 23269 |
1736979720 | 4.5 | 0.17 | 3.81 | 4.385 | 4.5 | 4.385 | 8308 |
1736893380 | 4.335 | 0.05 | 1.29 | 4.342 | 4.3465 | 4.335 | 1103 |
1736806800 | 4.28 | -0.16 | -3.49 | 4.2732 | 4.295 | 4.2732 | 1163 |
1736547720 | 4.4349999 | 0.24 | 5.85 | 4.21 | 4.4349999 | 4.2 | 11033 |
1736375340 | 4.19 | 0.02 | 0.48 | 4.17 | 4.19 | 4.17 | 4685 |
1736288940 | 4.17 | -0.04 | -0.94 | 4.25 | 4.25 | 4.17 | 5466 |
1736202360 | 4.2095 | 0.04 | 0.97 | 4.17 | 4.245 | 4.17 | 4489 |
1735942980 | 4.1689 | 0.06 | 1.43 | 4.03 | 4.1689 | 4.03 | 533 |
1735856700 | 4.11 | 0.02 | 0.39 | 4.28 | 4.28 | 4 | 4420 |
1735683960 | 4.094 | 0.01 | 0.34 | 4.1012 | 4.1012 | 4.094 | 579 |
1735597740 | 4.08 | -0.07 | -1.57 | 4.0705 | 4.08 | 4.0705 | 714 |
1735338000 | 4.1449999 | 0.01 | 0.36 | 4.16 | 4.16 | 4.1449999 | 2269 |
1735252020 | 4.13 | -0.03 | -0.72 | 4.13 | 4.13 | 4.13 | 257 |
1735078800 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
1734992400 | 4.16 | 0.14 | 3.57 | 4.28 | 4.28 | 4.16 | 336 |
1734733200 | 4.0165 | 0 | 0.00 | 4.0165 | 4.0165 | 4.0165 | 0 |
1734646800 | 4.0165 | -0.05 | -1.24 | 4.08 | 4.08 | 4 | 4400 |
1734560940 | 4.067 | -0.02 | -0.44 | 4.1 | 4.1445 | 4.067 | 9063 |
1734474360 | 4.085 | -0.03 | -0.83 | 4.12 | 4.12 | 4.085 | 6975 |
1734388140 | 4.119 | -0.03 | -0.74 | 4.135 | 4.135 | 4.119 | 854 |
1734128940 | 4.1495 | -0.02 | -0.49 | 4.17 | 4.17 | 4.14 | 1631 |
1734042480 | 4.17 | 0.02 | 0.48 | 4.17 | 4.17 | 4.17 | 250 |
1733955900 | 4.15 | 0.04 | 0.85 | 4.15 | 4.15 | 4.15 | 164 |
1733869200 | 4.115 | 0.01 | 0.26 | 4.09 | 4.115 | 4.09 | 464 |
1733782800 | 4.1045 | -0.04 | -0.86 | 4.118 | 4.15 | 4.102 | 1255 |
1733523600 | 4.14 | -0.05 | -1.10 | 4.2 | 4.2 | 4.14 | 2333 |
1733437500 | 4.186 | 0.08 | 1.85 | 4.182 | 4.186 | 4.182 | 490 |
1733351100 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
1733264700 | 4.11 | 0.07 | 1.73 | 4.09 | 4.11 | 4.09 | 3392 |
1733178180 | 4.04 | 0.06 | 1.38 | 4.04 | 4.04 | 4.04 | 955 |
1732918200 | 3.985 | -0.08 | -1.85 | 4.0499 | 4.0599999 | 3.985 | 25193 |
1732746540 | 4.0599999 | 0.29 | 7.69 | 3.83 | 4.0599999 | 3.83 | 24020 |
1732660140 | 3.77 | 0 | 0.13 | 3.723 | 3.77 | 3.723 | 13004 |
1732573560 | 3.765 | 0.01 | 0.27 | 3.765 | 3.765 | 3.765 | 952 |
1732314000 | 3.755 | -0.06 | -1.44 | 3.748 | 3.755 | 3.748 | 3070 |
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