Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.12 | -2.70880361174 | 4.43 | 4.58 | 4.28 | 186900 | 4.44683253 | CS |
4 | -0.41 | -8.68644067797 | 4.72 | 4.88 | 4.28 | 180540 | 4.61326576 | CS |
12 | -0.1 | -2.26757369615 | 4.41 | 4.99 | 4.28 | 286030 | 4.72184128 | CS |
26 | -0.11 | -2.48868778281 | 4.42 | 4.99 | 3.98 | 278489 | 4.46869007 | CS |
52 | 0.35585009 | 8.99940816862 | 3.95414991 | 4.99 | 3.90869991 | 314834 | 4.3387995 | CS |
156 | -0.62586989 | -12.6800321716 | 4.93586989 | 5.75396987 | 3.22694993 | 422295 | 3.90953426 | CS |
260 | 0.44675009 | 11.5641001853 | 3.86324991 | 6.26300986 | 2.15432995 | 381968 | 4.13379037 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740087000 | 4.37 | -0.08 | -1.80 | 4.47 | 4.47 | 4.3099999 | 187000 |
1740000540 | 4.45 | -0.02 | -0.45 | 4.46 | 4.49 | 4.42 | 134200 |
1739914140 | 4.47 | 0.05 | 1.13 | 4.44 | 4.47 | 4.4 | 157400 |
1739827800 | 4.42 | -0.13 | -2.86 | 4.55 | 4.55 | 4.42 | 282600 |
1739568600 | 4.55 | 0.12 | 2.71 | 4.43 | 4.58 | 4.42 | 173300 |
1739482140 | 4.43 | -0.01 | -0.23 | 4.43 | 4.46 | 4.39 | 128500 |
1739395740 | 4.44 | -0.02 | -0.45 | 4.45 | 4.45 | 4.34 | 209400 |
1739309400 | 4.46 | -0.05 | -1.11 | 4.54 | 4.55 | 4.44 | 161500 |
1739222940 | 4.51 | 0.04 | 0.89 | 4.46 | 4.53 | 4.46 | 97600 |
1738963800 | 4.47 | -0.13 | -2.83 | 4.6 | 4.62 | 4.47 | 189600 |
1738877340 | 4.6 | -0.03 | -0.65 | 4.63 | 4.63 | 4.57 | 109000 |
1738790940 | 4.63 | 0.01 | 0.22 | 4.6 | 4.65 | 4.57 | 119700 |
1738704600 | 4.62 | -0.19 | -3.95 | 4.8099999 | 4.83 | 4.58 | 231300 |
1738618200 | 4.8099999 | 0.01 | 0.21 | 4.79 | 4.87 | 4.7699999 | 252200 |
1738358940 | 4.8 | -0.07 | -1.44 | 4.8099999 | 4.87 | 4.8 | 117000 |
1738272540 | 4.87 | 0.15 | 3.18 | 4.72 | 4.88 | 4.72 | 315400 |
1738186200 | 4.72 | 0.01 | 0.21 | 4.69 | 4.7699999 | 4.68 | 151800 |
1738099740 | 4.71 | -0.14 | -2.89 | 4.75 | 4.83 | 4.71 | 163900 |
1738013340 | 4.85 | 0.07 | 1.46 | 4.68 | 4.85 | 4.68 | 273600 |
1737754200 | 4.78 | 0.05 | 1.06 | 4.72 | 4.78 | 4.65 | 155800 |
1737667740 | 4.73 | 0.05 | 1.07 | 4.58 | 4.73 | 4.58 | 185700 |
1737581400 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
1737495000 | 4.68 | -0.04 | -0.85 | 4.66 | 4.73 | 4.66 | 161500 |
1737408600 | 4.72 | 0.07 | 1.51 | 4.63 | 4.75 | 4.5599999 | 287700 |
1737149400 | 4.65 | 0.08 | 1.75 | 4.6 | 4.68 | 4.55 | 216100 |
1737062940 | 4.57 | -0.04 | -0.87 | 4.53 | 4.63 | 4.47 | 299000 |
1736976540 | 4.61 | -0.02 | -0.43 | 4.6 | 4.67 | 4.5 | 247800 |
1736890140 | 4.63 | -0.07 | -1.49 | 4.75 | 4.75 | 4.61 | 239100 |
1736803740 | 4.7 | 0 | 0.00 | 4.7 | 4.73 | 4.67 | 205800 |
1736544540 | 4.7 | 0.02 | 0.43 | 4.64 | 4.7 | 4.6 | 161100 |
1736458140 | 4.68 | -0.07 | -1.47 | 4.75 | 4.75 | 4.66 | 201800 |
1736371740 | 4.75 | -0.05 | -1.04 | 4.8 | 4.88 | 4.72 | 316900 |
1736285400 | 4.8 | 0.08 | 1.69 | 4.65 | 4.8099999 | 4.65 | 373200 |
1736198940 | 4.72 | -0.04 | -0.84 | 4.69 | 4.76 | 4.64 | 286200 |
1735939740 | 4.76 | -0.04 | -0.83 | 4.8 | 4.86 | 4.74 | 308700 |
1735853400 | 4.8 | -0.17 | -3.42 | 4.87 | 4.91 | 4.75 | 648600 |
1735594200 | 4.97 | 0.09 | 1.84 | 4.88 | 4.98 | 4.86 | 251300 |
1735334940 | 4.88 | 0.01 | 0.21 | 4.87 | 4.94 | 4.82 | 258400 |
1735248540 | 4.87 | -0.03 | -0.61 | 4.95 | 4.98 | 4.87 | 349100 |
1734989340 | 4.9 | 0.02 | 0.41 | 4.78 | 4.91 | 4.78 | 307100 |
1734730200 | 4.88 | 0.06 | 1.24 | 4.78 | 4.89 | 4.75 | 314700 |
1734643800 | 4.82 | 0.05 | 1.05 | 4.7699999 | 4.86 | 4.75 | 355300 |
1734557400 | 4.7699999 | -0.19 | -3.83 | 4.96 | 4.96 | 4.7699999 | 514300 |
1734470940 | 4.96 | 0.11 | 2.27 | 4.8099999 | 4.99 | 4.79 | 622600 |
1734384540 | 4.85 | 0.08 | 1.68 | 4.7699999 | 4.96 | 4.76 | 363500 |
1734125340 | 4.7699999 | -0.02 | -0.42 | 4.85 | 4.85 | 4.75 | 262200 |
1734039000 | 4.79 | -0.06 | -1.24 | 4.75 | 4.88 | 4.75 | 237600 |
1733952540 | 4.85 | 0.06 | 1.25 | 4.79 | 4.89 | 4.72 | 270800 |
1733866140 | 4.79 | -0.04 | -0.83 | 4.75 | 4.83 | 4.73 | 307700 |
1733779740 | 4.83 | 0.13 | 2.77 | 4.7 | 4.84 | 4.67 | 480200 |
1733520600 | 4.7 | -0.12 | -2.49 | 4.8099999 | 4.82 | 4.7 | 252100 |
1733434200 | 4.82 | 0.05 | 1.05 | 4.7699999 | 4.82 | 4.68 | 591300 |
1733347800 | 4.7699999 | 0.12 | 2.58 | 4.63 | 4.7699999 | 4.62 | 337500 |
1733261340 | 4.65 | 0.05 | 1.09 | 4.6 | 4.65 | 4.55 | 698400 |
1733174940 | 4.6 | 0.11 | 2.45 | 4.45 | 4.63 | 4.45 | 618300 |
1732915740 | 4.49 | 0.09 | 2.05 | 4.41 | 4.54 | 4.37 | 674700 |
1732829400 | 4.4 | 0.08 | 1.85 | 4.32 | 4.46 | 4.3 | 624600 |
1732743000 | 4.32 | 0 | 0.00 | 4.32 | 4.39 | 4.28 | 298400 |
1732656600 | 4.32 | 0.01 | 0.23 | 4.32 | 4.35 | 4.29 | 258300 |
1732570140 | 4.3099999 | -0.04 | -0.92 | 4.26 | 4.34 | 4.26 | 289800 |
1732310940 | 4.35 | 0.11 | 2.59 | 4.24 | 4.35 | 4.19 | 511800 |
1732224600 | 4.24 | 0.08 | 1.92 | 4.16 | 4.28 | 4.14 | 311900 |
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