Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.375 | -16.6666666667 | 2.25 | 2.25 | 1.875 | 760584 | 2.03994188 | DE |
4 | -6.125 | -76.5625 | 8 | 8.2 | 1.75 | 1873133 | 2.28234167 | DE |
12 | -8.375 | -81.7073170732 | 10.25 | 10.5 | 1.75 | 760967 | 3.25127949 | DE |
26 | -10.125 | -84.375 | 12 | 17 | 1.75 | 444984 | 5.24262714 | DE |
52 | -20.625 | -91.6666666667 | 22.5 | 22.5 | 1.75 | 363058 | 7.74680129 | DE |
156 | -94.625 | -98.0569948187 | 96.5 | 122.5 | 1.75 | 205074 | 23.02982156 | DE |
260 | -47.125 | -96.1734693878 | 49 | 151.5 | 1.75 | 203172 | 35.29630754 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740418200 | 1.875 | -0.1 | -5.06 | 1.975 | 1.975 | 1.875 | 2138523 |
1740159000 | 1.975 | -0.05 | -2.47 | 2.025 | 2.025 | 1.975 | 16256 |
1740072600 | 2.025 | 0.13 | 6.58 | 1.875 | 2.025 | 1.875 | 1733809 |
1739986200 | 1.9 | -0.35 | -15.56 | 2.25 | 2.25 | 1.9 | 1155020 |
1739899800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 227032 |
1739813400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 670804 |
1739554200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 485455 |
1739467800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 2518938 |
1739381400 | 2.25 | 0 | 0.00 | 2.25 | 2.35 | 2.125 | 3234419 |
1739295000 | 2.25 | 0 | 0.00 | 2.25 | 2.35 | 2.25 | 2374317 |
1739208600 | 2.25 | 0.35 | 18.42 | 1.875 | 2.25 | 1.875 | 9834724 |
1738949400 | 1.9 | -4.6 | -70.77 | 2.5 | 2.5 | 1.75 | 13684418 |
1738863000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 100675 |
1738776600 | 6.5 | 0 | 0.00 | 6.5 | 7 | 6.5 | 433966 |
1738690200 | 6.5 | 0.25 | 4.00 | 6.25 | 6.5 | 6.25 | 108111 |
1738603800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 130513 |
1738344600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 104054 |
1738258200 | 6.25 | -0.55 | -8.09 | 6.5 | 6.5 | 6.25 | 13560 |
1738171800 | 6.8 | -0.7 | -9.33 | 7.5 | 7.5 | 6.25 | 292964 |
1738085400 | 7.5 | 0.25 | 3.45 | 7.25 | 7.5 | 7.25 | 98582 |
1737999000 | 7.25 | -0.75 | -9.38 | 8 | 8.2 | 7.25 | 245048 |
1737739800 | 8 | -0.5 | -5.88 | 8.5 | 8.5 | 7.75 | 129226 |
1737653400 | 8.5 | -0.75 | -8.11 | 9.25 | 9.25 | 8.5 | 391987 |
1737567000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 10003 |
1737480600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9 | 24217 |
1737394200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9 | 130022 |
1737135000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 22496 |
1737048600 | 9.25 | 0.25 | 2.78 | 9 | 9.25 | 9 | 2000 |
1736962200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 359435 |
1736875800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 516503 |
1736789400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 101693 |
1736530200 | 9 | 0 | 0.00 | 8.75 | 9 | 8.75 | 15724 |
1736443800 | 9 | -0.25 | -2.70 | 9.25 | 9.25 | 8.75 | 45478 |
1736357400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 234976 |
1736271000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 33284 |
1736184600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 3037 |
1735925400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 30000 |
1735839000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 143170 |
1735666200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 100109 |
1735579800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 62900 |
1735320600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 201500 |
1735061400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 100016 |
1734975000 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 372603 |
1734715800 | 9.5 | 0.25 | 2.70 | 9.5 | 9.5 | 9.25 | 209559 |
1734629400 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 131002 |
1734543000 | 9.5 | -0.5 | -5.00 | 10 | 10 | 9.5 | 59777 |
1734456600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 573196 |
1734370200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 32816 |
1734111000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 65000 |
1734024600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 112065 |
1733938200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 577 |
1733851800 | 10 | -0.25 | -2.44 | 10.25 | 10.5 | 10 | 2142 |
1733765400 | 10.25 | 0.75 | 7.89 | 9.5 | 10.25 | 9.5 | 281305 |
1733506200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 987727 |
1733419800 | 9.5 | -0.5 | -5.00 | 10 | 10 | 9.5 | 86561 |
1733333400 | 10 | -0.25 | -2.44 | 10.25 | 10.25 | 10 | 120 |
1733247000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 49657 |
1733160600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 290598 |
1732901400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 42601 |
1732815000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 357026 |
1732728600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 132227 |
1732642200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 18718 |
1732555800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 501 |
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