Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.05 | 1.61290322581 | 3.1 | 3.15 | 3.1 | 2450 | 3.13061224 | CS |
4 | -0.01 | -0.316455696203 | 3.16 | 3.58 | 2.95 | 12799 | 3.13770709 | CS |
12 | 0.05 | 1.61290322581 | 3.1 | 3.58 | 2.95 | 7587 | 3.16619145 | CS |
26 | -0.21 | -6.25 | 3.36 | 3.8 | 2.95 | 6170 | 3.24192278 | CS |
52 | 0.49 | 18.4210526316 | 2.66 | 4 | 2.51 | 4669 | 3.21053678 | CS |
156 | -1.39 | -30.6167400881 | 4.54 | 4.63 | 1.2001 | 5372 | 3.02860081 | CS |
260 | 1.14 | 56.7164179104 | 2.01 | 5.8 | 1.2001 | 8125 | 3.89784239 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1743197340 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
1743110940 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
1743024540 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
1742938140 | 3.15 | 0.05 | 1.61 | 3.15 | 3.15 | 3.15 | 3000 |
1742851200 | 3.1 | -0.05 | -1.59 | 3.1 | 3.1 | 3.1 | 1900 |
1742592360 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
1742505960 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 2000 |
1742419800 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
1742333400 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
1742246880 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
1741987680 | 3.15 | 0.14 | 4.65 | 3.14 | 3.15 | 3.14 | 1000 |
1741901340 | 3.0099999 | 0.02 | 0.67 | 3.0099999 | 3.0099999 | 3.0099999 | 226 |
1741814880 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
1741728480 | 2.99 | -0.21 | -6.56 | 3.2 | 3.2 | 2.95 | 42353 |
1741641600 | 3.2 | 0 | 0.00 | 3.11 | 3.58 | 3.1 | 98903 |
1741386000 | 3.2 | 0.05 | 1.59 | 3.2 | 3.2 | 3.2 | 1000 |
1741299840 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
1741213440 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 100 |
1741126800 | 3.15 | -0.01 | -0.32 | 3.15 | 3.15 | 3.15 | 1100 |
1741040760 | 3.16 | -0.14 | -4.24 | 3.16 | 3.16 | 3.16 | 2000 |
1740781740 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
1740695340 | 3.3 | -0.1 | -2.94 | 3.35 | 3.3625 | 3.3 | 3400 |
1740608940 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1740522540 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1740436140 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1740176940 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1740090540 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1740004140 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1739917740 | 3.4 | 0 | 0.00 | 3.3375 | 3.4 | 3.3375 | 783 |
1739572020 | 3.4 | -0.05 | -1.45 | 3.31 | 3.4 | 3.3 | 5350 |
1739485740 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
1739399340 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
1739312940 | 3.45 | -0.09 | -2.54 | 3.44 | 3.45 | 3.44 | 950 |
1739226540 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
1738967340 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
1738880940 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
1738794540 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
1738708140 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
1738621740 | 3.54 | 0.47 | 15.31 | 3.5 | 3.54 | 3.25 | 4010 |
1738362000 | 3.07 | -0.09 | -2.85 | 3.07 | 3.07 | 3.07 | 200 |
1738275840 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
1738189440 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
1738103040 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
1738016640 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
1737757440 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 3000 |
1737671040 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
1737584640 | 3.16 | -0.02 | -0.71 | 3.16 | 3.16 | 3.16 | 300 |
1737498540 | 3.1825 | 0.02 | 0.71 | 3.1825 | 3.1825 | 3.1825 | 2000 |
1737152880 | 3.16 | -0.02 | -0.47 | 3.16 | 3.25 | 3.16 | 9000 |
1737066420 | 3.175 | -0.15 | -4.37 | 3.175 | 3.175 | 3.175 | 2000 |
1736980140 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
1736893740 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
1736807340 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
1736548140 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
1736375340 | 3.32 | 0.22 | 7.10 | 3.15 | 3.32 | 3.15 | 5000 |
1736288580 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
1736202180 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
1735942980 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 101 |
1735856700 | 3.1 | 0.04 | 1.31 | 3.1 | 3.1 | 3.1 | 600 |
1735683600 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
1735597200 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
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