Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.14 | -7.36842105263 | 1.9 | 1.9 | 1.76 | 117 | 1.9 | CS |
4 | 0.19 | 12.101910828 | 1.57 | 1.9 | 1.57 | 985 | 1.59421593 | CS |
12 | 0.07 | 4.14201183432 | 1.69 | 1.9 | 1.4 | 3786 | 1.76510795 | CS |
26 | -2.24 | -56 | 4 | 4.01 | 1.37 | 10587 | 1.70239659 | CS |
52 | -2.24 | -56 | 4 | 4.01 | 1.37 | 10587 | 1.70239659 | CS |
156 | -2.24 | -56 | 4 | 4.01 | 1.37 | 10587 | 1.70239659 | CS |
260 | -2.24 | -56 | 4 | 4.01 | 1.37 | 10587 | 1.70239659 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739572020 | 1.9 | 0.19 | 11.11 | 1.9 | 1.9 | 1.9 | 117 |
1739485560 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
1739399160 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
1739312760 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
1739226360 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
1738967160 | 1.71 | 0.01 | 0.59 | 1.71 | 1.71 | 1.71 | 866 |
1738880400 | 1.7 | 0.03 | 2.10 | 1.7 | 1.7 | 1.7 | 124 |
1738794480 | 1.665 | 0 | 0.00 | 1.665 | 1.665 | 1.665 | 0 |
1738708080 | 1.665 | 0.05 | 3.42 | 1.665 | 1.665 | 1.665 | 200 |
1738621740 | 1.61 | 0.04 | 2.55 | 1.65 | 1.65 | 1.6 | 341 |
1738362000 | 1.57 | -0.06 | -3.68 | 1.57 | 1.57 | 1.57 | 111 |
1738276080 | 1.6299999 | 0.06 | 3.82 | 1.65 | 1.65 | 1.6299999 | 497 |
1738189440 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
1738103040 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
1738016640 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
1737757440 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 994 |
1737671040 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
1737584640 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 1286 |
1737498540 | 1.57 | -0.33 | -17.37 | 1.57 | 1.57 | 1.57 | 5310 |
1737152820 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
1737066420 | 1.9 | 0.35 | 22.58 | 1.57 | 1.9 | 1.4 | 13106 |
1736979780 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
1736893380 | 1.55 | -0.24 | -13.41 | 1.7 | 1.7 | 1.55 | 7429 |
1736806920 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
1736547720 | 1.79 | -0.07 | -3.76 | 1.82 | 1.86 | 1.79 | 4005 |
1736375340 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
1736288940 | 1.86 | 0.07 | 3.91 | 1.81 | 1.86 | 1.81 | 2251 |
1736202360 | 1.79 | -0.07 | -3.76 | 1.8 | 1.8 | 1.76 | 2516 |
1735942980 | 1.86 | 0.16 | 9.41 | 1.72 | 1.86 | 1.72 | 4370 |
1735856700 | 1.7 | -0.06 | -3.35 | 1.7 | 1.7 | 1.7 | 1198 |
1735683960 | 1.759 | 0.04 | 2.42 | 1.7 | 1.759 | 1.7 | 11232 |
1735597740 | 1.7175 | 0 | 0.23 | 1.7 | 1.7175 | 1.7 | 1878 |
1735338000 | 1.7135 | 0.01 | 0.79 | 1.7 | 1.7135 | 1.7 | 402 |
1735252020 | 1.7 | 0 | 0.00 | 1.7 | 1.8 | 1.7 | 6595 |
1735078800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
1734992400 | 1.7 | -0.03 | -1.59 | 1.72 | 1.72 | 1.7 | 2834 |
1734733200 | 1.7275 | -0.11 | -6.11 | 1.72 | 1.7275 | 1.72 | 414 |
1734647160 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
1734560760 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
1734474360 | 1.84 | 0.09 | 5.14 | 1.79 | 1.84 | 1.72 | 4473 |
1734388140 | 1.75 | 0.04 | 2.34 | 1.7 | 1.75 | 1.7 | 5002 |
1734128940 | 1.71 | -0.11 | -6.04 | 1.7 | 1.73 | 1.7 | 1712 |
1734042480 | 1.82 | -0.02 | -1.09 | 1.85 | 1.85 | 1.82 | 1309 |
1733955900 | 1.84 | 0.18 | 10.84 | 1.7 | 1.84 | 1.7 | 14631 |
1733869200 | 1.66 | -0.06 | -3.49 | 1.73 | 1.73 | 1.66 | 1277 |
1733782800 | 1.72 | -0.11 | -6.01 | 1.75 | 1.79 | 1.72 | 12771 |
1733523600 | 1.83 | 0.01 | 0.55 | 1.83 | 1.83 | 1.75 | 858 |
1733437500 | 1.82 | 0.04 | 2.25 | 1.75 | 1.82 | 1.75 | 3480 |
1733350980 | 1.78 | 0.01 | 0.56 | 1.765 | 1.78 | 1.75 | 836 |
1733264700 | 1.77 | -0.03 | -1.67 | 1.77 | 1.77 | 1.77 | 139 |
1733178180 | 1.8 | 0.05 | 2.86 | 1.77 | 1.82 | 1.77 | 787 |
1732918200 | 1.75 | -0.1 | -5.41 | 1.84 | 1.86 | 1.75 | 8724 |
1732746540 | 1.85 | 0.1 | 5.71 | 1.86 | 1.86 | 1.75 | 11294 |
1732660140 | 1.75 | 0.06 | 3.55 | 1.69 | 1.76 | 1.69 | 8490 |
1732573560 | 1.69 | 0 | 0.00 | 1.75 | 1.86 | 1.69 | 39821 |
1732314000 | 1.69 | 0 | 0.00 | 1.69 | 1.7143 | 1.69 | 1421 |
1732227900 | 1.69 | -0.02 | -1.42 | 1.69 | 1.7125 | 1.69 | 9181 |
1732141740 | 1.7143 | -0.01 | -0.33 | 1.67 | 1.7143 | 1.67 | 393 |
1732054800 | 1.72 | -0.03 | -1.71 | 1.72 | 1.72 | 1.72 | 281 |
1731968640 | 1.75 | -0.1 | -5.41 | 1.81 | 1.87 | 1.75 | 6011 |
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