Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.22 | -4.42655935614 | 4.97 | 4.987 | 4.36 | 1159 | 4.81514843 | CS |
4 | 0.25 | 5.55555555556 | 4.5 | 5.2 | 4.36 | 1350 | 4.76749451 | CS |
12 | 0 | 0 | 4.75 | 5.21 | 4.36 | 1769 | 4.85092148 | CS |
26 | -0.8225 | -14.7599820547 | 5.5725 | 5.5725 | 4.36 | 2154 | 4.92847268 | CS |
52 | -0.26 | -5.18962075848 | 5.01 | 6.69 | 4.36 | 2719 | 5.23996995 | CS |
156 | 0.9 | 23.3766233766 | 3.85 | 6.69 | 2.49 | 3392 | 4.08576883 | CS |
260 | 3.68 | 343.925233645 | 1.07 | 6.69 | 0.7 | 3917 | 3.29443277 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739572020 | 4.75 | 0.02 | 0.42 | 4.36 | 4.79 | 4.36 | 25148 |
1739485320 | 4.73 | -0.13 | -2.67 | 4.85 | 4.85 | 4.73 | 2890 |
1739398920 | 4.86 | -0.13 | -2.55 | 4.86 | 4.9 | 4.86 | 1914 |
1739312940 | 4.987 | 0.01 | 0.14 | 4.98 | 4.987 | 4.98 | 290 |
1739226000 | 4.98 | 0.01 | 0.20 | 4.98 | 4.98 | 4.98 | 200 |
1738967160 | 4.97 | 0.05 | 1.02 | 4.97 | 4.97 | 4.97 | 500 |
1738880400 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
1738794000 | 4.92 | 0.05 | 1.03 | 4.92 | 4.92 | 4.92 | 550 |
1738708080 | 4.87 | 0.02 | 0.41 | 4.87 | 4.87 | 4.87 | 200 |
1738621740 | 4.85 | 0.01 | 0.21 | 4.835 | 4.85 | 4.82 | 1403 |
1738362000 | 4.84 | 0.01 | 0.17 | 4.84 | 4.84 | 4.84 | 200 |
1738276080 | 4.832 | 0.15 | 3.25 | 4.82 | 4.832 | 4.82 | 2272 |
1738189620 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
1738103220 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
1738016820 | 4.68 | 0 | 0.11 | 4.7 | 4.7 | 4.68 | 312 |
1737757440 | 4.675 | 0.02 | 0.54 | 4.65 | 4.675 | 4.65 | 1000 |
1737671220 | 4.65 | -0.35 | -7.00 | 5 | 5 | 4.65 | 1119 |
1737584640 | 5 | 0.29 | 6.16 | 5 | 5 | 5 | 223 |
1737498540 | 4.71 | -0.04 | -0.84 | 5.2 | 5.2 | 4.705 | 7718 |
1737152880 | 4.75 | -0.44 | -8.48 | 4.5 | 4.76 | 4.5 | 808 |
1737066180 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
1736979780 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
1736893380 | 5.19 | 0.08 | 1.57 | 4.75 | 5.19 | 4.75 | 579 |
1736806800 | 5.11 | -0.07 | -1.35 | 5.11 | 5.11 | 5.11 | 101 |
1736547960 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
1736375160 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
1736288760 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
1736202360 | 5.18 | 0.14 | 2.68 | 5.125 | 5.2 | 5.125 | 700 |
1735942980 | 5.045 | 0.35 | 7.34 | 4.66 | 5.045 | 4.66 | 9108 |
1735856700 | 4.7 | 0.1 | 2.17 | 4.7 | 4.7 | 4.7 | 191 |
1735683960 | 4.6 | -0.03 | -0.54 | 4.6 | 4.6 | 4.6 | 200 |
1735597200 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 0 |
1735338000 | 4.625 | -0.08 | -1.60 | 4.625 | 4.625 | 4.625 | 250 |
1735252020 | 4.7 | 0.1 | 2.17 | 4.66 | 4.7 | 4.6 | 3800 |
1735078200 | 4.6 | -0.05 | -1.08 | 4.68 | 4.68 | 4.6 | 1641 |
1734992400 | 4.65 | -0.01 | -0.21 | 4.69 | 4.69 | 4.65 | 3834 |
1734733200 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
1734646800 | 4.66 | -0.09 | -1.89 | 4.775 | 4.775 | 4.66 | 947 |
1734560940 | 4.75 | 0.01 | 0.26 | 4.7125 | 4.75 | 4.7 | 2322 |
1734474360 | 4.7375 | -0.16 | -3.32 | 4.85 | 4.85 | 4.7 | 2080 |
1734388140 | 4.9 | 0.2 | 4.26 | 4.756 | 4.9 | 4.66 | 1281 |
1734128880 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
1734042480 | 4.7 | -0.3 | -6.00 | 4.95 | 5 | 4.7 | 5399 |
1733955600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1733869200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1733782800 | 5 | -0.15 | -2.91 | 5.15 | 5.15 | 5 | 570 |
1733523600 | 5.15 | -0.03 | -0.58 | 5.15 | 5.1625 | 5.15 | 527 |
1733437380 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
1733350980 | 5.18 | -0.03 | -0.58 | 5.2 | 5.2 | 5.14 | 1671 |
1733264700 | 5.21 | 0.24 | 4.83 | 4.99 | 5.21 | 4.99 | 2835 |
1733178540 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
1732919340 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
1732746540 | 4.97 | -0.03 | -0.60 | 4.97 | 4.97 | 4.97 | 2200 |
1732660140 | 5 | 0 | 0.00 | 5 | 5 | 5 | 3100 |
1732573200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1732314000 | 5 | 0.05 | 1.01 | 4.75 | 5 | 4.6 | 2287 |
1732227900 | 4.95 | 0.33 | 7.14 | 4.65 | 4.95 | 4.62 | 4620 |
1732141740 | 4.62 | 0.04 | 0.98 | 4.65 | 4.94 | 4.62 | 2150 |
1732054800 | 4.575 | 0.08 | 1.67 | 4.59 | 4.65 | 4.575 | 3897 |
1731968640 | 4.5 | -0.1 | -2.17 | 4.5 | 4.5 | 4.5 | 270 |
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