Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.4 | -15.6862745098 | 2.55 | 2.59 | 2.15 | 1150 | 2.2073913 | DR |
4 | -0.65 | -23.2142857143 | 2.8 | 3.1736 | 2.15 | 3395 | 2.66145803 | DR |
12 | -0.57 | -20.9558823529 | 2.72 | 3.1736 | 2.15 | 10789 | 2.62488751 | DR |
26 | -0.57 | -20.9558823529 | 2.72 | 3.1736 | 2.15 | 7503 | 2.64412209 | DR |
52 | -1.85 | -46.25 | 4 | 4.01 | 2.15 | 5264 | 2.74524264 | DR |
156 | -1.98 | -47.9418886199 | 4.13 | 4.8 | 2.15 | 4216 | 3.23416167 | DR |
260 | -3.05 | -58.6538461538 | 5.2 | 5.91 | 2.15 | 8842 | 3.89506345 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739917620 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
1739572020 | 2.15 | -0.44 | -16.99 | 2.15 | 2.15 | 2.15 | 2000 |
1739485740 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
1739399340 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
1739312940 | 2.59 | -0.1 | -3.72 | 2.55 | 2.59 | 2.55 | 300 |
1739226000 | 2.69 | 0.49 | 22.27 | 2.57 | 2.69 | 2.57 | 400 |
1738966800 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
1738880400 | 2.2 | -0.02 | -0.90 | 2.2 | 2.2 | 2.2 | 1500 |
1738794000 | 2.22 | -0.48 | -17.78 | 2.45 | 2.45 | 2.22 | 1200 |
1738707600 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
1738621200 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
1738362000 | 2.7 | -0.03 | -1.10 | 2.7 | 2.7 | 2.7 | 14000 |
1738276140 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 0 |
1738189740 | 2.73 | -0.01 | -0.36 | 2.73 | 2.73 | 2.73 | 750 |
1738103280 | 2.74 | -0.1 | -3.52 | 2.74 | 2.74 | 2.74 | 5000 |
1738016640 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
1737757440 | 2.84 | 0.04 | 1.43 | 3.1736 | 3.1736 | 2.805 | 1300 |
1737671220 | 2.8 | 0.11 | 4.09 | 2.8 | 2.8 | 2.8 | 7500 |
1737584820 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
1737498420 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
1737152820 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
1737066420 | 2.69 | -0.16 | -5.61 | 2.85 | 2.85 | 2.69 | 500 |
1736979720 | 2.85 | -0.12 | -4.04 | 2.85 | 2.85 | 2.85 | 300 |
1736893740 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
1736807340 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
1736548140 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
1736375340 | 2.97 | -0.02 | -0.67 | 2.97 | 2.97 | 2.97 | 1000 |
1736288940 | 2.99 | 0.34 | 12.83 | 2.99 | 2.99 | 2.99 | 1500 |
1736202180 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
1735942980 | 2.65 | 0.08 | 3.11 | 2.65 | 2.65 | 2.6 | 10278 |
1735856700 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 100 |
1735683960 | 2.57 | -0.03 | -1.15 | 2.5299999 | 2.57 | 2.5299999 | 16100 |
1735597740 | 2.6 | 0 | 0.00 | 2.59 | 2.6 | 2.505 | 42970 |
1735338000 | 2.6 | 0.03 | 1.17 | 2.54 | 2.65 | 2.54 | 79400 |
1735251000 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 0 |
1735078200 | 2.57 | 0.07 | 2.80 | 2.57 | 2.57 | 2.57 | 6900 |
1734992400 | 2.5 | 0 | 0.00 | 2.5 | 2.55 | 2.48 | 29285 |
1734733200 | 2.5 | -0.25 | -9.09 | 2.5 | 2.5 | 2.5 | 3000 |
1734646800 | 2.75 | -0.06 | -2.14 | 2.75 | 2.75 | 2.75 | 800 |
1734560940 | 2.81 | -0.15 | -5.07 | 2.81 | 2.81 | 2.81 | 1600 |
1734474000 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
1734387600 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
1734128400 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
1734042000 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
1733955600 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
1733869200 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
1733782800 | 2.96 | 0.28 | 10.45 | 2.96 | 2.96 | 2.96 | 4083 |
1733524140 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
1733437740 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
1733351340 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
1733264940 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
1733178540 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
1732919340 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
1732746540 | 2.68 | -0.02 | -0.74 | 2.68 | 2.68 | 2.68 | 19195 |
1732660140 | 2.7 | -0.03 | -1.10 | 2.72 | 2.72 | 2.69 | 40345 |
1732573560 | 2.73 | 0.08 | 3.02 | 2.65 | 2.73 | 2.65 | 19695 |
1732314000 | 2.65 | -0.23 | -7.99 | 2.65 | 2.65 | 2.65 | 14605 |
1732199400 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
1732113000 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
1732026600 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 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