Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.25 | 7.35294117647 | 3.4 | 3.65 | 3.3 | 23015 | 3.6033174 | DE |
4 | -0.5 | -12.0481927711 | 4.15 | 4.2 | 3.3 | 73192 | 3.5815944 | DE |
12 | -0.5 | -12.0481927711 | 4.15 | 4.68 | 3.3 | 308866 | 3.86836529 | DE |
26 | -0.15 | -3.94736842105 | 3.8 | 5.45 | 3.3 | 495188 | 3.97887341 | DE |
52 | -3.925 | -51.8151815182 | 7.575 | 8 | 3.3 | 311436 | 4.22787455 | DE |
156 | -13.4 | -78.5923753666 | 17.05 | 17.95 | 3.3 | 241989 | 6.02114532 | DE |
260 | -10.85 | -74.8275862069 | 14.5 | 19.95 | 3.3 | 375534 | 9.62203414 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740159000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
1740072600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 17 |
1739986200 | 3.65 | 0 | 0.00 | 3.3 | 3.65 | 3.3 | 79659 |
1739899800 | 3.65 | 0.2 | 5.80 | 3.65 | 3.65 | 3.65 | 0 |
1739813400 | 3.45 | -0.05 | -1.43 | 3.6 | 3.6 | 3.45 | 1243 |
1739554200 | 3.5 | -0.15 | -4.11 | 3.4 | 3.5 | 3.4 | 34156 |
1739467800 | 3.65 | 0.18 | 5.19 | 3.8 | 3.8 | 3.65 | 719354 |
1739381400 | 3.47 | -0.63 | -15.37 | 3.7 | 3.7 | 3.47 | 18003 |
1739295000 | 4.1 | 0.63 | 18.16 | 4.1 | 4.1 | 4.1 | 13014 |
1739208600 | 3.47 | -0.43 | -11.03 | 3.6 | 3.6 | 3.4 | 40043 |
1738949400 | 3.9 | 0.31 | 8.64 | 3.9 | 3.9 | 3.9 | 852 |
1738863000 | 3.59 | -0.06 | -1.64 | 3.59 | 3.59 | 3.59 | 7371 |
1738776600 | 3.65 | 0.28 | 8.31 | 3.65 | 3.65 | 3.65 | 35569 |
1738690200 | 3.37 | -0.83 | -19.76 | 3.6 | 3.6 | 3.37 | 393286 |
1738603800 | 4.2 | 0.42 | 11.11 | 4.2 | 4.2 | 4.2 | 16801 |
1738344600 | 3.78 | -0.06 | -1.56 | 3.6 | 3.78 | 3.6 | 25069 |
1738258200 | 3.84 | 0.12 | 3.23 | 3.84 | 3.84 | 3.84 | 4104 |
1738171800 | 3.72 | -0.04 | -1.06 | 3.6 | 3.72 | 3.6 | 38030 |
1738085400 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 31562 |
1737999000 | 3.76 | -0.39 | -9.40 | 3.76 | 3.76 | 3.76 | 5353 |
1737739800 | 4.15 | 0.41 | 10.96 | 4.15 | 4.15 | 4.15 | 353 |
1737653400 | 3.74 | 0.02 | 0.54 | 3.74 | 3.74 | 3.74 | 424 |
1737567000 | 3.72 | 0.08 | 2.20 | 3.6 | 3.72 | 3.6 | 455365 |
1737480600 | 3.64 | -0.17 | -4.46 | 3.6 | 3.64 | 3.6 | 244305 |
1737394200 | 3.81 | 0.03 | 0.79 | 3.81 | 3.81 | 3.81 | 2171 |
1737135000 | 3.78 | -0.11 | -2.83 | 4.0199999 | 4.0199999 | 3.78 | 113480 |
1737048600 | 3.89 | 0.03 | 0.78 | 3.89 | 3.89 | 3.89 | 200985 |
1736962200 | 3.86 | -0.34 | -8.10 | 3.86 | 3.86 | 3.86 | 1144 |
1736875800 | 4.2 | 0.34 | 8.81 | 4.2 | 4.2 | 4.2 | 35606 |
1736789400 | 3.86 | -0.34 | -8.10 | 3.86 | 3.86 | 3.86 | 79671 |
1736530200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 3407 |
1736443800 | 4.2 | 0.3 | 7.69 | 4.2 | 4.2 | 4.2 | 0 |
1736357400 | 3.9 | -0.3 | -7.14 | 3.9 | 3.9 | 3.9 | 476 |
1736271000 | 4.2 | 0.2 | 5.00 | 4.2 | 4.2 | 4.2 | 80999 |
1736184600 | 4 | -0.26 | -6.10 | 4 | 4 | 4 | 1699 |
1735925400 | 4.26 | -0.04 | -0.93 | 4.26 | 4.26 | 4.26 | 27371 |
1735839000 | 4.3 | 0.7 | 19.44 | 3.6 | 4.3 | 3.6 | 4765 |
1735666200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 201629 |
1735579800 | 3.6 | -0.66 | -15.49 | 4.68 | 4.68 | 3.6 | 121548 |
1735320600 | 4.26 | 0.38 | 9.79 | 4.5599999 | 4.5599999 | 4.26 | 19784 |
1735061400 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 933 |
1734975000 | 3.88 | -0.13 | -3.24 | 3.88 | 3.88 | 3.88 | 757328 |
1734715800 | 4.01 | -0.04 | -0.99 | 4.01 | 4.01 | 4.01 | 1263139 |
1734629400 | 4.05 | 0.15 | 3.85 | 4.05 | 4.05 | 4.05 | 20984 |
1734543000 | 3.9 | 0.21 | 5.69 | 3.9 | 3.9 | 3.9 | 12034769 |
1734456600 | 3.69 | -0.02 | -0.54 | 3.69 | 3.69 | 3.69 | 4165 |
1734370200 | 3.71 | -0.49 | -11.67 | 3.71 | 3.71 | 3.71 | 7150 |
1734111000 | 4.2 | 0.9 | 27.27 | 4.2 | 4.2 | 4.2 | 134 |
1734024600 | 3.3 | -0.85 | -20.48 | 3.3 | 3.3 | 3.3 | 68392 |
1733938200 | 4.15 | 0.1 | 2.47 | 4.15 | 4.15 | 4.15 | 9282 |
1733851800 | 4.05 | 0.25 | 6.58 | 3.5 | 4.05 | 3.3 | 5589 |
1733765400 | 3.8 | -0.5 | -11.63 | 3.8 | 3.8 | 3.8 | 46924 |
1733506200 | 4.3 | 0.04 | 0.94 | 4.3 | 4.3 | 4.3 | 2028 |
1733419800 | 4.26 | -0.14 | -3.18 | 4.26 | 4.26 | 4.26 | 369 |
1733333400 | 4.4 | 0.6 | 15.79 | 3.5 | 4.4 | 3.5 | 55853 |
1733247000 | 3.8 | -0.18 | -4.52 | 4 | 4 | 3.8 | 94637 |
1733160600 | 3.98 | -0.17 | -4.10 | 4 | 4.22 | 3.98 | 174551 |
1732901400 | 4.15 | 0.15 | 3.75 | 4.15 | 4.15 | 4.15 | 490 |
1732815000 | 4 | 0.09 | 2.30 | 3.5 | 4 | 3.5 | 6721 |
1732728600 | 3.91 | -0.44 | -10.11 | 4.38 | 4.38 | 3.91 | 30579256 |
1732642200 | 4.35 | 0.1 | 2.35 | 3.7 | 4.35 | 3.7 | 13731 |
1732555800 | 4.25 | 0.12 | 2.91 | 3.5 | 4.25 | 3.5 | 2107 |
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