Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.125 | -3.84615384615 | 3.25 | 3.5 | 3.125 | 194897 | 3.17656988 | DE |
4 | 0 | 0 | 3.125 | 3.5 | 2.55 | 300879 | 3.00511258 | DE |
12 | 0.125 | 4.16666666667 | 3 | 4.5 | 2.55 | 446220 | 3.29891981 | DE |
26 | 0.375 | 13.6363636364 | 2.75 | 4.5 | 2.25 | 321774 | 3.131807 | DE |
52 | 1.775 | 131.481481481 | 1.35 | 6.75 | 1.1875 | 389541 | 3.76426148 | DE |
156 | -53.375 | -94.4690265487 | 56.5 | 75 | 1.1875 | 236596 | 7.41071002 | DE |
260 | -59.375 | -95 | 62.5 | 88.5 | 1.1875 | 243631 | 14.46183613 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739899800 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 57098 |
1739813400 | 3.125 | -0.13 | -3.85 | 3.25 | 3.25 | 3.125 | 572453 |
1739554200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 147893 |
1739467800 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 3.25 | 127412 |
1739381400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 90830 |
1739295000 | 3.25 | -0.05 | -1.52 | 3.25 | 3.25 | 3.25 | 35898 |
1739208600 | 3.3 | 0.43 | 14.78 | 2.875 | 3.3 | 2.875 | 608299 |
1738949400 | 2.875 | -0.13 | -4.17 | 2.75 | 2.875 | 2.75 | 400801 |
1738863000 | 3 | -0.25 | -7.69 | 2.75 | 3 | 2.75 | 241809 |
1738776600 | 3.25 | 0.13 | 4.00 | 3.125 | 3.25 | 2.75 | 379355 |
1738690200 | 3.125 | 0.38 | 13.64 | 2.75 | 3.125 | 2.75 | 960471 |
1738603800 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 74339 |
1738344600 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 25977 |
1738258200 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 44812 |
1738171800 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 452778 |
1738085400 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.625 | 309851 |
1737999000 | 2.75 | -0.11 | -3.85 | 2.75 | 2.965 | 2.75 | 461476 |
1737739800 | 2.86 | -0.02 | -0.52 | 2.75 | 2.86 | 2.55 | 725881 |
1737653400 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 26216 |
1737567000 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.75 | 115585 |
1737480600 | 2.875 | -0.38 | -11.54 | 3.125 | 3.125 | 2.875 | 215440 |
1737394200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 42655 |
1737135000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 172304 |
1737048600 | 3.25 | 0 | 0.00 | 3.25 | 3.3 | 3.1 | 399850 |
1736962200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 331436 |
1736875800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 567364 |
1736789400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 793978 |
1736530200 | 3.25 | 0.1 | 3.17 | 3.25 | 3.25 | 3.25 | 155374 |
1736443800 | 3.15 | -0.35 | -10.00 | 3.25 | 3.25 | 3.15 | 214156 |
1736357400 | 3.5 | 0.25 | 7.69 | 3.25 | 3.5 | 3.25 | 1490440 |
1736271000 | 3.25 | -1.05 | -24.42 | 4.25 | 4.25 | 3.25 | 1612856 |
1736184600 | 4.3 | 0.2 | 4.88 | 4.25 | 4.5 | 4.25 | 749463 |
1735925400 | 4.1 | 0.1 | 2.50 | 3.75 | 4.25 | 3.75 | 1259426 |
1735839000 | 4 | 0.25 | 6.67 | 3.5 | 4 | 3.5 | 1231532 |
1735666200 | 3.75 | 0 | 0.00 | 3.75 | 4 | 3.75 | 161941 |
1735579800 | 3.75 | 0.45 | 13.64 | 3.25 | 3.75 | 3.25 | 593601 |
1735320600 | 3.3 | 0.05 | 1.54 | 3.25 | 3.5 | 3.165 | 610140 |
1735061400 | 3.25 | 0 | 0.00 | 3.25 | 3.415 | 3.25 | 5997 |
1734975000 | 3.25 | 0.38 | 13.04 | 2.875 | 3.25 | 2.875 | 356408 |
1734715800 | 2.875 | 0 | 0.00 | 2.875 | 3.205 | 2.875 | 341050 |
1734629400 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 315167 |
1734543000 | 2.875 | -0.25 | -8.00 | 3.125 | 3.125 | 2.875 | 835414 |
1734456600 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 397493 |
1734370200 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 362456 |
1734111000 | 3.125 | 0 | 0.00 | 3.125 | 3.25 | 3.125 | 149986 |
1734024600 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 82243 |
1733938200 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 156633 |
1733851800 | 3.125 | -0.38 | -10.71 | 3.5 | 3.925 | 3.125 | 1250567 |
1733765400 | 3.5 | 0 | 0.00 | 3.5 | 3.925 | 3.5 | 718725 |
1733506200 | 3.5 | 0 | 0.00 | 3.5 | 3.925 | 3.5 | 384279 |
1733419800 | 3.5 | 0 | 0.00 | 3.5 | 3.92 | 3.5 | 91981 |
1733333400 | 3.5 | 0.5 | 16.67 | 3 | 3.5 | 3 | 1266732 |
1733247000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 493763 |
1733160600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 276257 |
1732901400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 114491 |
1732815000 | 3 | 0 | 0.00 | 3 | 3.3 | 3 | 214311 |
1732728600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 343748 |
1732642200 | 3 | 0 | 0.00 | 3 | 3.125 | 3 | 872761 |
1732555800 | 3 | 0.25 | 9.09 | 2.75 | 3 | 2.625 | 749679 |
1732296600 | 2.75 | 0.38 | 15.79 | 2.375 | 2.75 | 2.375 | 634139 |
1732210200 | 2.375 | -0.25 | -9.52 | 2.625 | 2.625 | 2.375 | 550718 |
1732123800 | 2.625 | 0 | 0.00 | 2.625 | 2.625 | 2.625 | 727580 |
1732037400 | 2.625 | 0 | 0.00 | 2.625 | 2.625 | 2.625 | 104901 |
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