Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1 | 1.66666666667 | 6 | 6.1078 | 5.92 | 62992 | 6.01780822 | CS |
4 | -0.19 | -3.02066772655 | 6.29 | 6.43 | 5.92 | 90020 | 6.08526875 | CS |
12 | 0.1 | 1.66666666667 | 6 | 6.43 | 5.71 | 65852 | 5.99279114 | CS |
26 | 0.28 | 4.81099656357 | 5.82 | 6.43 | 5.5 | 62076 | 5.96723783 | CS |
52 | 0.65 | 11.9266055046 | 5.45 | 6.43 | 5.24 | 69403 | 5.80473488 | CS |
156 | -1 | -14.0845070423 | 7.1 | 7.1 | 4.3 | 60556 | 5.60172631 | CS |
260 | -2.13 | -25.8809234508 | 8.23 | 9.7441 | 3.9301 | 53821 | 6.22292987 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740007800 | 6.1 | 0.03 | 0.49 | 6.1 | 6.1078 | 6.04 | 61688 |
1739921400 | 6.07 | 0.1 | 1.68 | 6.01 | 6.103 | 6.009 | 64035 |
1739575800 | 5.97 | 0.03 | 0.51 | 5.97 | 6.0065 | 5.96 | 47021 |
1739489400 | 5.94 | -0.06 | -1.00 | 6 | 6.0114 | 5.92 | 79225 |
1739403000 | 6 | 0.04 | 0.76 | 5.98 | 6.03 | 5.96 | 27027 |
1739316600 | 5.955 | -0.03 | -0.42 | 6 | 6.03 | 5.95 | 76604 |
1739230200 | 5.98 | -0.05 | -0.83 | 6.09 | 6.11 | 5.97 | 59073 |
1738971000 | 6.03 | -0.02 | -0.33 | 6.09 | 6.1312 | 6.0199999 | 83129 |
1738884600 | 6.05 | 0.01 | 0.17 | 6.04 | 6.1 | 6.04 | 60195 |
1738798200 | 6.04 | -0.01 | -0.17 | 6.07 | 6.26 | 6.03 | 143516 |
1738711800 | 6.05 | 0.02 | 0.33 | 6.08 | 6.1 | 6.01 | 135668 |
1738625400 | 6.03 | -0.05 | -0.82 | 6.1 | 6.19 | 6.01 | 174294 |
1738366200 | 6.08 | -0.01 | -0.16 | 6.15 | 6.18 | 6.0701 | 68771 |
1738279800 | 6.09 | -0.09 | -1.46 | 6.18 | 6.26 | 6.09 | 99694 |
1738193400 | 6.18 | 0.02 | 0.32 | 6.15 | 6.19 | 6.13 | 48259 |
1738107000 | 6.16 | -0.05 | -0.81 | 6.24 | 6.2694 | 6.151 | 85007 |
1738020600 | 6.21 | -0.07 | -1.11 | 6.21 | 6.28 | 6.1506 | 85890 |
1737761400 | 6.28 | 0.24 | 3.97 | 6.29 | 6.43 | 6.1670999 | 215274 |
1737675000 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
1737588600 | 6.04 | 0.04 | 0.67 | 6 | 6.07 | 6 | 46083 |
1737502200 | 6 | 0.02 | 0.33 | 6 | 6.0199999 | 5.96 | 82266 |
1737156600 | 5.98 | 0.06 | 1.01 | 5.99 | 5.99 | 5.92 | 32490 |
1737070200 | 5.92 | -0.06 | -1.00 | 5.92 | 5.98 | 5.91 | 38527 |
1736983800 | 5.9799 | 0.1 | 1.70 | 5.93 | 5.9799 | 5.93 | 59674 |
1736897400 | 5.88 | 0.02 | 0.34 | 5.88 | 5.9436 | 5.88 | 35535 |
1736811000 | 5.86 | 0.09 | 1.56 | 5.82 | 5.95 | 5.76 | 41759 |
1736551800 | 5.7699999 | -0.02 | -0.35 | 5.8 | 5.87 | 5.75 | 77830 |
1736379000 | 5.79 | 0.05 | 0.87 | 5.75 | 5.8 | 5.73 | 51106 |
1736292600 | 5.74 | -0.13 | -2.21 | 5.9 | 5.9 | 5.71 | 124252 |
1736206200 | 5.87 | -0.06 | -1.01 | 5.93 | 5.98 | 5.85 | 71364 |
1735947000 | 5.93 | -0.01 | -0.17 | 5.92 | 6.03 | 5.92 | 64801 |
1735860600 | 5.94 | 0.04 | 0.68 | 5.95 | 5.99 | 5.9 | 41326 |
1735687800 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9299 | 5.85 | 38487 |
1735601400 | 5.85 | -0.13 | -2.17 | 5.85 | 5.95 | 5.85 | 66157 |
1735342200 | 5.98 | -0.08 | -1.24 | 6.05 | 6.09 | 5.98 | 47767 |
1735255800 | 6.055 | 0 | 0.08 | 6.0599999 | 6.07 | 6.05 | 42616 |
1735077840 | 6.05 | 0.05 | 0.83 | 6.03 | 6.08 | 5.995 | 22884 |
1734996600 | 6 | 0.02 | 0.33 | 6 | 6.05 | 5.98 | 37545 |
1734737400 | 5.98 | 0.08 | 1.36 | 5.96 | 6.0199999 | 5.9106 | 67405 |
1734651000 | 5.9 | 0.07 | 1.20 | 5.88 | 6.03 | 5.76 | 209067 |
1734564600 | 5.83 | -0.11 | -1.85 | 5.95 | 5.97 | 5.82 | 38174 |
1734478200 | 5.94 | 0.02 | 0.34 | 5.95 | 5.965 | 5.9 | 44036 |
1734391800 | 5.92 | 0.1 | 1.72 | 6.09 | 6.09 | 5.8846 | 51293 |
1734132600 | 5.82 | -0.04 | -0.68 | 5.85 | 5.9326 | 5.82 | 27628 |
1734046200 | 5.86 | -0.05 | -0.76 | 5.9 | 5.9 | 5.85 | 17922 |
1733959800 | 5.905 | -0.03 | -0.42 | 5.88 | 5.95 | 5.8459 | 32573 |
1733873400 | 5.93 | 0.02 | 0.34 | 5.98 | 5.98 | 5.92 | 38242 |
1733787000 | 5.91 | -0.04 | -0.67 | 5.98 | 5.98 | 5.91 | 50973 |
1733527800 | 5.95 | -0.03 | -0.42 | 5.96 | 5.9859 | 5.94 | 40953 |
1733441400 | 5.975 | -0.03 | -0.49 | 5.97 | 6 | 5.95 | 20701 |
1733355000 | 6.0045 | 0 | 0.08 | 5.96 | 6.01 | 5.96 | 36600 |
1733268600 | 6 | 0.04 | 0.67 | 5.99 | 6.01 | 5.95 | 52630 |
1733182200 | 5.96 | 0 | 0.00 | 5.99 | 5.99 | 5.94 | 50885 |
1732917840 | 5.96 | -0.01 | -0.08 | 6 | 6.03 | 5.94 | 39269 |
1732750200 | 5.965 | 0.03 | 0.50 | 5.96 | 6.03 | 5.93 | 38747 |
1732663800 | 5.9353 | -0 | -0.08 | 6.07 | 6.07 | 5.9 | 41357 |
1732577400 | 5.94 | -0.09 | -1.49 | 6.0599999 | 6.0599999 | 5.93 | 161799 |
1732318200 | 6.03 | 0.11 | 1.86 | 5.95 | 6.03 | 5.93 | 62688 |
1732231800 | 5.92 | -0.1 | -1.58 | 5.93 | 5.97 | 5.89 | 56430 |
1732145400 | 6.015 | 0.03 | 0.53 | 6.08 | 6.08 | 6 | 41620 |
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