Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.21 | -6.05187319885 | 3.47 | 3.47 | 3.252 | 7655 | 3.39271268 | CS |
4 | 0.28 | 9.39597315436 | 2.98 | 3.52 | 2.98 | 5871 | 3.37032626 | CS |
12 | 0.4 | 13.986013986 | 2.86 | 3.52 | 2.78 | 8669 | 2.98568246 | CS |
26 | 0.29 | 9.76430976431 | 2.97 | 3.52 | 2.6 | 10250 | 3.02871611 | CS |
52 | 0.99 | 43.6123348018 | 2.27 | 3.52 | 2.2 | 7451 | 2.94964737 | CS |
156 | -0.8525 | -20.7294832827 | 4.1125 | 5.37 | 2.06 | 5813 | 3.09750874 | CS |
260 | 2.58 | 379.411764706 | 0.68 | 8.7 | 0.431112 | 6093 | 3.19196821 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740435600 | 3.2519999 | -0.13 | -3.93 | 3.29 | 3.29 | 3.2519999 | 1615 |
1740176400 | 3.385 | -0.03 | -0.88 | 3.32 | 3.385 | 3.29 | 11610 |
1740090480 | 3.415 | 0.02 | 0.44 | 3.38 | 3.43 | 3.38 | 2297 |
1740003960 | 3.4 | -0.02 | -0.58 | 3.47 | 3.47 | 3.37 | 17762 |
1739917740 | 3.42 | -0.05 | -1.44 | 3.47 | 3.47 | 3.42 | 4990 |
1739572020 | 3.47 | 0.01 | 0.14 | 3.47 | 3.47 | 3.47 | 503 |
1739485320 | 3.465 | -0.06 | -1.56 | 3.455 | 3.477 | 3.455 | 16268 |
1739398920 | 3.52 | 0.16 | 4.76 | 3.38 | 3.52 | 3.38 | 11706 |
1739312940 | 3.36 | 0.06 | 1.82 | 3.27 | 3.36 | 3.249 | 1401 |
1739226000 | 3.3 | -0.02 | -0.60 | 3.3 | 3.3 | 3.3 | 205 |
1738967160 | 3.32 | -0.04 | -1.19 | 3.33 | 3.33 | 3.32 | 502 |
1738880400 | 3.36 | -0.05 | -1.47 | 3.36 | 3.36 | 3.36 | 511 |
1738794000 | 3.41 | -0.03 | -0.87 | 3.48 | 3.48 | 3.4 | 12080 |
1738708080 | 3.44 | 0.38 | 12.42 | 3.23 | 3.44 | 3.23 | 7885 |
1738621740 | 3.06 | -0.08 | -2.55 | 3.04 | 3.0712 | 3.02 | 12800 |
1738362000 | 3.14 | 0.09 | 2.78 | 3.15 | 3.15 | 3.14 | 609 |
1738276140 | 3.055 | 0 | 0.00 | 3.055 | 3.055 | 3.055 | 0 |
1738189740 | 3.055 | 0.08 | 2.52 | 3.02 | 3.055 | 3.02 | 1211 |
1738103280 | 2.98 | 0.05 | 1.71 | 2.98 | 2.98 | 2.98 | 1727 |
1738016820 | 2.93 | -0.06 | -2.14 | 2.93 | 2.93 | 2.93 | 106 |
1737757440 | 2.994 | 0.05 | 1.84 | 3.02 | 3.02 | 2.994 | 2196 |
1737671040 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
1737584640 | 2.94 | 0.02 | 0.68 | 2.94 | 2.94 | 2.94 | 1095 |
1737498540 | 2.92 | 0.03 | 1.04 | 2.83 | 2.92 | 2.83 | 6692 |
1737152820 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
1737066420 | 2.89 | 0.01 | 0.24 | 2.87 | 2.89 | 2.87 | 1605 |
1736979720 | 2.883 | 0.09 | 3.33 | 2.883 | 2.883 | 2.883 | 202 |
1736893380 | 2.79 | -0.01 | -0.36 | 2.79 | 2.79 | 2.79 | 2002 |
1736806800 | 2.8 | -0.06 | -2.10 | 2.8 | 2.8 | 2.8 | 8900 |
1736547720 | 2.86 | 0.01 | 0.35 | 2.84 | 2.8765 | 2.8395 | 9272 |
1736375340 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
1736288940 | 2.85 | -0.05 | -1.72 | 2.8925 | 2.8925 | 2.85 | 119484 |
1736202360 | 2.9 | -0.09 | -2.97 | 2.99 | 2.99 | 2.9 | 11819 |
1735942980 | 2.9888 | -0.03 | -1.11 | 2.9888 | 2.9888 | 2.9888 | 1999 |
1735856700 | 3.0225 | 0.24 | 8.72 | 3.0099999 | 3.0225 | 2.985 | 4299 |
1735683960 | 2.7799999 | -0.08 | -2.80 | 2.7799999 | 2.7799999 | 2.7799999 | 1064 |
1735597740 | 2.86 | 0.07 | 2.69 | 2.89 | 2.9 | 2.86 | 5750 |
1735338000 | 2.785 | -0.07 | -2.43 | 2.84 | 2.84 | 2.785 | 5479 |
1735251000 | 2.8545 | 0 | 0.00 | 2.8545 | 2.8545 | 2.8545 | 0 |
1735078200 | 2.8545 | -0.13 | -4.21 | 2.8545 | 2.8545 | 2.8545 | 156 |
1734992400 | 2.98 | -0.02 | -0.67 | 3.0355 | 3.0801 | 2.974 | 11767 |
1734733200 | 3 | 0.18 | 6.38 | 2.87 | 3 | 2.87 | 1836 |
1734646800 | 2.82 | 0.03 | 1.12 | 2.79 | 2.82 | 2.79 | 50100 |
1734560940 | 2.7888 | -0.03 | -0.90 | 2.84 | 2.84 | 2.7888 | 28600 |
1734474360 | 2.814 | -0.06 | -1.95 | 2.82 | 2.825 | 2.814 | 4512 |
1734388140 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
1734128940 | 2.87 | -0.05 | -1.73 | 2.87 | 2.87 | 2.87 | 1104 |
1734042480 | 2.9205 | -0.06 | -2.00 | 2.9205 | 2.9205 | 2.9205 | 2008 |
1733955900 | 2.98 | 0.09 | 3.24 | 2.95 | 2.98 | 2.95 | 1383 |
1733869200 | 2.8866 | -0.02 | -0.80 | 2.89 | 2.89 | 2.8866 | 5302 |
1733782800 | 2.91 | -0.02 | -0.68 | 2.89 | 2.95 | 2.88 | 14265 |
1733523600 | 2.93 | -0.02 | -0.68 | 2.93 | 2.93 | 2.93 | 1337 |
1733437500 | 2.95 | 0.05 | 1.74 | 2.9305 | 2.95 | 2.9305 | 3700 |
1733350980 | 2.8995 | -0.01 | -0.36 | 2.8995 | 2.8995 | 2.8995 | 359 |
1733264700 | 2.91 | 0.08 | 2.74 | 2.86 | 2.91 | 2.86 | 10724 |
1733178180 | 2.8325 | -0.02 | -0.61 | 2.8695 | 2.8695 | 2.8264999 | 1702 |
1732919340 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
1732746540 | 2.85 | 0.02 | 0.58 | 2.79 | 2.85 | 2.79 | 2500 |
1732660140 | 2.8337 | -0.04 | -1.28 | 2.88 | 2.88 | 2.83 | 5119 |
1732573560 | 2.8705 | -0.05 | -1.70 | 2.8849999 | 2.8849999 | 2.8705 | 8600 |
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