Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.12 | 7.69230769231 | 1.56 | 1.71 | 1.56 | 7173 | 1.63367506 | DR |
4 | 0.22 | 15.0684931507 | 1.46 | 1.71 | 1.27 | 3725 | 1.54664107 | DR |
12 | 0.34 | 25.3731343284 | 1.34 | 1.71 | 1.27 | 4275 | 1.4946039 | DR |
26 | -0.76 | -31.1475409836 | 2.44 | 2.44 | 1.22 | 3365 | 1.58685317 | DR |
52 | -3.43 | -67.1232876712 | 5.11 | 6.34 | 1.22 | 2720 | 2.14835884 | DR |
156 | -1.38 | -45.0980392157 | 3.06 | 12.155 | 1.22 | 2152 | 4.57787463 | DR |
260 | -3.77 | -69.1743119266 | 5.45 | 12.155 | 1.22 | 1869 | 4.7745935 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740176760 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
1740090360 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
1740003960 | 1.68 | -0.03 | -1.75 | 1.7 | 1.7 | 1.68 | 10112 |
1739917740 | 1.71 | 0.13 | 8.23 | 1.65 | 1.71 | 1.65 | 1106 |
1739572020 | 1.58 | 0.12 | 8.43 | 1.56 | 1.65 | 1.56 | 10300 |
1739485320 | 1.4572 | 0.08 | 5.59 | 1.445 | 1.46 | 1.445 | 10043 |
1739398920 | 1.3799999 | -0.03 | -2.13 | 1.41 | 1.41 | 1.3799999 | 1385 |
1739312940 | 1.41 | -0.03 | -2.08 | 1.46 | 1.46 | 1.41 | 208 |
1739226000 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
1738966800 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
1738880400 | 1.44 | 0.17 | 13.39 | 1.44 | 1.44 | 1.44 | 1235 |
1738794540 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
1738708140 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
1738621740 | 1.27 | -0.12 | -8.63 | 1.32 | 1.32 | 1.27 | 1201 |
1738362000 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.3899999 | 1.3899999 | 751 |
1738276080 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
1738189680 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
1738103280 | 1.4 | -0.06 | -4.11 | 1.46 | 1.46 | 1.4 | 912 |
1738016820 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
1737757620 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
1737671220 | 1.46 | -0.07 | -4.58 | 1.46 | 1.46 | 1.46 | 2512 |
1737584640 | 1.53 | 0 | 0.00 | 1.5 | 1.53 | 1.46 | 27533 |
1737498540 | 1.53 | -0.03 | -1.92 | 1.56 | 1.59 | 1.53 | 913 |
1737152880 | 1.56 | -0.07 | -4.29 | 1.6 | 1.6399999 | 1.55 | 4023 |
1737066420 | 1.6299999 | -0.04 | -2.51 | 1.56 | 1.6299999 | 1.56 | 477 |
1736979720 | 1.672 | 0.14 | 9.28 | 1.672 | 1.672 | 1.672 | 178 |
1736893200 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
1736806800 | 1.53 | 0.03 | 2.00 | 1.55 | 1.55 | 1.53 | 4550 |
1736547720 | 1.5 | -0.11 | -6.83 | 1.6 | 1.6 | 1.47 | 9834 |
1736375340 | 1.61 | 0.26 | 19.26 | 1.56 | 1.61 | 1.56 | 5001 |
1736288760 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
1736202360 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
1735943160 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
1735856760 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
1735683960 | 1.35 | -0.12 | -8.16 | 1.46 | 1.46 | 1.35 | 8000 |
1735597740 | 1.47 | -0.02 | -1.34 | 1.47 | 1.47 | 1.47 | 1015 |
1735338000 | 1.49 | -0.03 | -1.97 | 1.49 | 1.49 | 1.49 | 307 |
1735252020 | 1.52 | 0.13 | 9.35 | 1.52 | 1.52 | 1.52 | 404 |
1735078200 | 1.3899999 | -0.02 | -1.42 | 1.4 | 1.4 | 1.3899999 | 5230 |
1734992400 | 1.41 | 0.1 | 7.63 | 1.41 | 1.43 | 1.41 | 22904 |
1734733200 | 1.31 | -0.09 | -6.43 | 1.31 | 1.31 | 1.31 | 328 |
1734646800 | 1.4 | -0.04 | -2.78 | 1.4 | 1.43 | 1.4 | 3629 |
1734560940 | 1.44 | 0.01 | 0.70 | 1.56 | 1.56 | 1.44 | 1323 |
1734474540 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
1734388140 | 1.43 | -0.07 | -4.67 | 1.35 | 1.43 | 1.35 | 6208 |
1734128940 | 1.5 | -0.05 | -3.23 | 1.46 | 1.56 | 1.45 | 3882 |
1734042480 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 259 |
1733955900 | 1.55 | -0.05 | -3.13 | 1.66 | 1.66 | 1.55 | 503 |
1733869200 | 1.6 | 0.03 | 1.91 | 1.6299999 | 1.6299999 | 1.57 | 2548 |
1733782800 | 1.57 | 0.11 | 7.53 | 1.57 | 1.57 | 1.57 | 3775 |
1733523600 | 1.46 | 0.12 | 8.96 | 1.48 | 1.48 | 1.46 | 921 |
1733437380 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
1733350980 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
1733264580 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
1733178180 | 1.34 | -0.06 | -4.29 | 1.34 | 1.34 | 1.34 | 378 |
1732919340 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
1732746540 | 1.4 | 0.05 | 3.70 | 1.41 | 1.41 | 1.34 | 4175 |
1732660140 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 2029 |
1732573560 | 1.35 | 0.1 | 8.00 | 1.29 | 1.3765 | 1.29 | 3005 |
1732314000 | 1.25 | 0.01 | 0.81 | 1.25 | 1.25 | 1.235 | 1571 |
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