Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739812500 | 6.01 | 0.31 | 5.44 | 5.5199999 | 6.1 | 5.51 | 20092 |
1739553300 | 5.7 | -0.06 | -1.04 | 5.73 | 5.78 | 5.7 | 6427 |
1739466900 | 5.76 | -0.11 | -1.87 | 5.8099999 | 5.83 | 5.71 | 3005 |
1739380500 | 5.87 | 0.01 | 0.17 | 5.85 | 5.9 | 5.85 | 562 |
1739294100 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
1739207700 | 5.86 | 0.01 | 0.17 | 5.85 | 5.86 | 5.85 | 404 |
1738948500 | 5.85 | -0.05 | -0.85 | 5.91 | 6 | 5.85 | 313 |
1738862100 | 5.9 | 0.35 | 6.31 | 5.9 | 5.91 | 5.75 | 3805 |
1738775700 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
1738689300 | 5.55 | -0.09 | -1.60 | 5.6 | 5.755 | 5.55 | 4483 |
1738602900 | 5.64 | 0 | 0.00 | 5.6 | 5.64 | 5.6 | 514 |
1738343700 | 5.64 | 0.02 | 0.36 | 5.75 | 5.75 | 5.61 | 22118 |
1738257300 | 5.62 | -0.12 | -2.09 | 5.73 | 5.74 | 5.62 | 13567 |
1738170900 | 5.74 | 0.09 | 1.59 | 5.74 | 5.74 | 5.74 | 294 |
1738084500 | 5.65 | -0.17 | -2.92 | 5.72 | 5.72 | 5.63 | 2055 |
1737998100 | 5.82 | -0.25 | -4.12 | 5.85 | 5.86 | 5.82 | 3313 |
1737738900 | 6.07 | -0.06 | -0.98 | 6 | 6.07 | 6 | 606 |
1737652500 | 6.13 | 0.14 | 2.34 | 6.03 | 6.16 | 6.01 | 3448 |
1737566100 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
1737479700 | 5.99 | 0.03 | 0.50 | 5.99 | 6.07 | 5.985 | 2158 |
1737393300 | 5.96 | -0.14 | -2.30 | 5.95 | 5.96 | 5.91 | 408 |
1737134100 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
1737047700 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
1736961300 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
1736874900 | 6.1 | -0.06 | -0.97 | 6.1 | 6.1 | 6.1 | 260 |
1736788500 | 6.16 | -0.28 | -4.35 | 6.16 | 6.16 | 6.16 | 23 |
1736529300 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
1736442900 | 6.44 | -0.01 | -0.16 | 6.48 | 6.51 | 6.42 | 15134 |
1736356500 | 6.45 | 0.04 | 0.70 | 6.49 | 6.5 | 6.37 | 4463 |
1736270100 | 6.405 | 0.72 | 12.57 | 5.8099999 | 6.405 | 5.8099999 | 4833 |
1736183700 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
1735924500 | 5.69 | 0.01 | 0.18 | 5.69 | 5.69 | 5.69 | 120 |
1735838100 | 5.68 | 0.1 | 1.79 | 5.61 | 5.69 | 5.61 | 2439 |
1735751700 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
1735665300 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
1735578900 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
1735319700 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
1735233300 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
1735146900 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
1735060500 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
1734974100 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
1734714900 | 5.58 | -0.04 | -0.71 | 5.58 | 5.58 | 5.58 | 5990 |
1734628500 | 5.62 | -0.24 | -4.10 | 5.62 | 5.62 | 5.62 | 1991 |
1734542100 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
1734455700 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
1734369300 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
1734110100 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
1734023700 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
1733937300 | 5.86 | -0.01 | -0.17 | 5.82 | 5.87 | 5.82 | 17784 |
1733850900 | 5.87 | -0.05 | -0.84 | 5.87 | 5.87 | 5.87 | 7400 |
1733764500 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
1733505300 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
1733418900 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
1733332500 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
1733246100 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
1733159700 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
1732900500 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
1732814100 | 5.92 | 0.14 | 2.42 | 5.92 | 5.92 | 5.92 | 3552 |
1732727700 | 5.78 | -0.04 | -0.69 | 5.79 | 5.79 | 5.78 | 6921 |
1732641300 | 5.82 | 0.11 | 1.93 | 5.68 | 5.82 | 5.68 | 1250 |
1732554900 | 5.71 | -0.19 | -3.22 | 5.86 | 5.86 | 5.68 | 13542 |
1732295700 | 5.9 | 0.01 | 0.17 | 5.9 | 5.9 | 5.9 | 335 |
1732209300 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
1732122900 | 5.89 | 0.2 | 3.51 | 5.88 | 5.89 | 5.88 | 9192 |
1732036500 | 5.69 | -0.09 | -1.47 | 5.69 | 5.69 | 5.69 | 4308 |
1731950100 | 5.775 | 0 | 0.00 | 5.775 | 5.775 | 5.775 | 0 |
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