Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.04 | 0.968523002421 | 4.13 | 4.21 | 4.11 | 15680 | 4.14577806 | PR |
4 | 0.05 | 1.21359223301 | 4.12 | 4.27 | 4.11 | 10135 | 4.14896399 | PR |
12 | -0.13 | -3.02325581395 | 4.3 | 4.79 | 3.98 | 11979 | 4.2718381 | PR |
26 | -0.34 | -7.53880266075 | 4.51 | 5.09 | 3.98 | 12776 | 4.47076407 | PR |
52 | -0.46 | -9.93520518359 | 4.63 | 5.09 | 3.98 | 10531 | 4.51896374 | PR |
156 | -2.55 | -37.9464285714 | 6.72 | 6.8 | 3.98 | 11725 | 4.93149768 | PR |
260 | -4.99 | -54.4759825328 | 9.16 | 10.4 | 3.98 | 21365 | 6.77970444 | PR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740173400 | 4.17 | 0.02 | 0.48 | 4.19 | 4.19 | 4.13 | 5000 |
1740087000 | 4.15 | 0.02 | 0.48 | 4.18 | 4.21 | 4.15 | 3000 |
1740000540 | 4.13 | 0.01 | 0.24 | 4.14 | 4.16 | 4.12 | 6300 |
1739914140 | 4.12 | -0.02 | -0.48 | 4.13 | 4.15 | 4.12 | 15900 |
1739827800 | 4.14 | -0.03 | -0.72 | 4.18 | 4.2 | 4.11 | 26400 |
1739568600 | 4.17 | 0.04 | 0.97 | 4.13 | 4.17 | 4.11 | 26800 |
1739482140 | 4.13 | 0.01 | 0.24 | 4.12 | 4.21 | 4.12 | 7600 |
1739395740 | 4.12 | -0.04 | -0.96 | 4.16 | 4.22 | 4.12 | 17000 |
1739309400 | 4.16 | -0.01 | -0.24 | 4.21 | 4.22 | 4.16 | 5100 |
1739222940 | 4.17 | -0.01 | -0.24 | 4.23 | 4.23 | 4.16 | 6900 |
1738963800 | 4.18 | -0.02 | -0.48 | 4.2 | 4.24 | 4.12 | 6800 |
1738877340 | 4.2 | -0.04 | -0.94 | 4.18 | 4.23 | 4.18 | 900 |
1738790940 | 4.24 | 0.04 | 0.95 | 4.2 | 4.24 | 4.16 | 3000 |
1738704600 | 4.2 | -0.04 | -0.94 | 4.26 | 4.26 | 4.18 | 5600 |
1738618200 | 4.24 | 0.05 | 1.19 | 4.18 | 4.25 | 4.17 | 8800 |
1738358940 | 4.19 | 0.02 | 0.48 | 4.22 | 4.26 | 4.19 | 4100 |
1738272540 | 4.17 | -0.05 | -1.18 | 4.22 | 4.2699999 | 4.14 | 13700 |
1738186200 | 4.22 | 0.11 | 2.68 | 4.12 | 4.22 | 4.12 | 1800 |
1738099740 | 4.11 | 0 | 0.00 | 4.11 | 4.23 | 4.11 | 21400 |
1738013340 | 4.11 | -0.03 | -0.72 | 4.18 | 4.2 | 4.11 | 16300 |
1737754200 | 4.14 | -0.01 | -0.24 | 4.12 | 4.2 | 4.12 | 5300 |
1737667740 | 4.15 | -0.04 | -0.95 | 4.19 | 4.21 | 4.11 | 12000 |
1737581400 | 4.19 | -0.01 | -0.24 | 4.14 | 4.21 | 4.13 | 1200 |
1737495000 | 4.2 | 0.06 | 1.45 | 4.14 | 4.21 | 4.14 | 1800 |
1737408600 | 4.14 | -0.01 | -0.24 | 4.2 | 4.2 | 4.14 | 3000 |
1737149400 | 4.15 | -0.01 | -0.24 | 4.2 | 4.2 | 4.15 | 1900 |
1737062940 | 4.16 | -0.08 | -1.89 | 4.24 | 4.26 | 4.15 | 26900 |
1736976540 | 4.24 | -0.1 | -2.30 | 4.3 | 4.35 | 4.03 | 12700 |
1736890140 | 4.34 | 0.18 | 4.33 | 4.24 | 4.35 | 4.17 | 11000 |
1736803740 | 4.16 | -0.07 | -1.65 | 4.16 | 4.23 | 4.16 | 3100 |
1736544540 | 4.23 | 0.03 | 0.71 | 4.2 | 4.24 | 4.12 | 10100 |
1736458140 | 4.2 | -0.04 | -0.94 | 4.2 | 4.3 | 4.18 | 5400 |
1736371740 | 4.24 | -0.05 | -1.17 | 4.3 | 4.3 | 4.24 | 1700 |
1736285400 | 4.29 | 0 | 0.00 | 4.29 | 4.35 | 4.28 | 2400 |
1736198940 | 4.29 | 0.09 | 2.14 | 4.2 | 4.33 | 4.18 | 4900 |
1735939740 | 4.2 | -0.05 | -1.18 | 4.24 | 4.3099999 | 4.2 | 2700 |
1735853400 | 4.25 | 0.03 | 0.71 | 4.2 | 4.3099999 | 4.18 | 14300 |
1735594200 | 4.22 | 0.12 | 2.93 | 4.15 | 4.22 | 4.15 | 31800 |
1735334940 | 4.1 | -0.02 | -0.49 | 4.17 | 4.22 | 4.09 | 7600 |
1735248540 | 4.12 | -0.1 | -2.37 | 4.22 | 4.22 | 4 | 27500 |
1734989340 | 4.22 | 0.07 | 1.69 | 4.15 | 4.22 | 4.11 | 3700 |
1734730200 | 4.15 | 0 | 0.00 | 4.13 | 4.22 | 4.13 | 7700 |
1734643800 | 4.15 | 0.05 | 1.22 | 4.18 | 4.24 | 3.98 | 39600 |
1734557400 | 4.1 | -0.16 | -3.76 | 4.25 | 4.33 | 4.1 | 26600 |
1734470940 | 4.26 | 0.05 | 1.19 | 4.22 | 4.43 | 4.22 | 4500 |
1734384540 | 4.21 | -0.04 | -0.94 | 4.28 | 4.29 | 4.2 | 3300 |
1734125340 | 4.25 | -0.05 | -1.16 | 4.33 | 4.33 | 4.24 | 4100 |
1734039000 | 4.3 | -0.06 | -1.38 | 4.33 | 4.36 | 4.15 | 10400 |
1733952540 | 4.36 | 0.04 | 0.93 | 4.35 | 4.5 | 4.33 | 11100 |
1733866140 | 4.32 | -0.02 | -0.46 | 4.3 | 4.37 | 4.3 | 6000 |
1733779740 | 4.34 | 0.02 | 0.46 | 4.34 | 4.41 | 4.2 | 13000 |
1733520600 | 4.32 | -0.4 | -8.47 | 4.5199999 | 4.5199999 | 4.16 | 26300 |
1733434200 | 4.72 | -0.01 | -0.21 | 4.78 | 4.79 | 4.6 | 29500 |
1733347800 | 4.73 | 0.14 | 3.05 | 4.64 | 4.73 | 4.53 | 32600 |
1733261340 | 4.59 | 0.1 | 2.23 | 4.59 | 4.64 | 4.46 | 34800 |
1733174940 | 4.49 | 0.19 | 4.42 | 4.3 | 4.49 | 4.15 | 29500 |
1732915740 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.29 | 3400 |
1732829400 | 4.3 | 0.01 | 0.23 | 4.28 | 4.3 | 4.28 | 1100 |
1732743000 | 4.29 | -0.01 | -0.23 | 4.3 | 4.3 | 4.29 | 2300 |
1732656600 | 4.3 | -0.01 | -0.23 | 4.3099999 | 4.41 | 4.2699999 | 37500 |
1732570140 | 4.3099999 | 0.01 | 0.23 | 4.3099999 | 4.41 | 4.3 | 1800 |
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