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 |
---|---|---|---|---|---|---|---|
1739898900 | 7.035 | 0.04 | 0.57 | 7.08 | 7.145 | 7.035 | 22525 |
1739812500 | 6.995 | 0.26 | 3.86 | 6.71 | 6.995 | 6.64 | 40397 |
1739553300 | 6.735 | -0.37 | -5.14 | 7.02 | 7.02 | 6.715 | 91663 |
1739466900 | 7.1 | 0.11 | 1.57 | 7.05 | 7.15 | 6.87 | 65894 |
1739380500 | 6.99 | -0.2 | -2.71 | 7.15 | 7.15 | 6.97 | 29784 |
1739294100 | 7.185 | 0.23 | 3.38 | 7.07 | 7.215 | 6.975 | 95767 |
1739207700 | 6.95 | -0.33 | -4.53 | 7.2 | 7.2 | 6.785 | 151535 |
1738948500 | 7.28 | 0.17 | 2.39 | 6.91 | 7.3 | 6.835 | 35556 |
1738862100 | 7.11 | -0.15 | -2.07 | 7.25 | 7.285 | 6.965 | 37442 |
1738775700 | 7.26 | 0 | 0.00 | 6.625 | 7.445 | 6.5599999 | 135064 |
1738689300 | 7.26 | 0.35 | 4.99 | 7.01 | 7.295 | 6.965 | 72318 |
1738602900 | 6.915 | 0.23 | 3.36 | 6.57 | 6.93 | 6.57 | 99183 |
1738343700 | 6.69 | -0.09 | -1.25 | 6.885 | 6.95 | 6.475 | 114328 |
1738257300 | 6.775 | -0.71 | -9.43 | 6.95 | 7.135 | 6.5 | 88297 |
1738170900 | 7.48 | 0.14 | 1.91 | 7.395 | 7.515 | 7.215 | 55913 |
1738084500 | 7.34 | 0.15 | 2.09 | 7.195 | 7.37 | 7.195 | 41501 |
1737998100 | 7.19 | -0.05 | -0.62 | 7.2 | 7.385 | 7.1 | 26424 |
1737738900 | 7.235 | 0.09 | 1.26 | 7.2 | 7.31 | 7.19 | 35206 |
1737652500 | 7.145 | -0.06 | -0.83 | 7.175 | 7.3425 | 7.115 | 238730 |
1737566100 | 7.205 | 0 | 0.07 | 7.19 | 7.26 | 7.12 | 32480 |
1737479700 | 7.2 | -0.05 | -0.69 | 7.25 | 7.32 | 7.18 | 87032 |
1737393300 | 7.25 | -0.01 | -0.14 | 7.275 | 7.3 | 7.065 | 37833 |
1737134100 | 7.26 | 0.14 | 1.89 | 7.185 | 7.43 | 7.145 | 186286 |
1737047700 | 7.125 | -0.37 | -4.87 | 7.455 | 7.46 | 6.98 | 216046 |
1736961300 | 7.49 | 0.13 | 1.77 | 7.475 | 7.575 | 7.445 | 103349 |
1736874900 | 7.36 | 0.03 | 0.34 | 7.47 | 7.6 | 7.335 | 40090 |
1736788500 | 7.335 | -0.27 | -3.49 | 7.6 | 7.6 | 7.33 | 43970 |
1736529300 | 7.6 | -0.2 | -2.50 | 7.8 | 7.815 | 7.555 | 85682 |
1736442900 | 7.795 | 0.31 | 4.14 | 7.49 | 7.92 | 7.49 | 48385 |
1736356500 | 7.485 | -0.64 | -7.88 | 7.7 | 7.865 | 7.355 | 408248 |
1736270100 | 8.125 | -0.59 | -6.72 | 8.875 | 8.875 | 8.095 | 92494 |
1736183700 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
1735924500 | 8.71 | -0.04 | -0.46 | 8.71 | 8.82 | 8.58 | 35573 |
1735838100 | 8.75 | 0.4 | 4.73 | 8.51 | 8.825 | 8.505 | 40949 |
1735751700 | 8.355 | 0 | 0.00 | 8.355 | 8.355 | 8.355 | 0 |
1735665300 | 8.355 | 0 | 0.00 | 8.355 | 8.355 | 8.355 | 0 |
1735578900 | 8.355 | -0.15 | -1.71 | 8.515 | 8.515 | 8.26 | 15036 |
1735319700 | 8.5 | 0.51 | 6.38 | 8.255 | 8.53 | 8.23 | 17598 |
1735233300 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
1735146900 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
1735060500 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
1734974100 | 7.99 | -0.25 | -2.98 | 8.1199999 | 8.19 | 7.985 | 40744 |
1734714900 | 8.235 | -0.05 | -0.54 | 8.31 | 8.365 | 8.0399999 | 85657 |
1734628500 | 8.28 | -0.17 | -2.01 | 8.395 | 8.585 | 8.28 | 92811 |
1734542100 | 8.45 | -0.06 | -0.71 | 8.675 | 8.68 | 8.345 | 52160 |
1734455700 | 8.51 | 0.25 | 3.03 | 8.5 | 8.655 | 8.345 | 87565 |
1734369300 | 8.26 | 0.15 | 1.79 | 8.1 | 8.265 | 8.07 | 27799 |
1734110100 | 8.115 | 0.1 | 1.25 | 8.2 | 8.315 | 8.105 | 45823 |
1734023700 | 8.015 | -0.09 | -1.11 | 8.05 | 8.1199999 | 7.935 | 33197 |
1733937300 | 8.105 | 0.3 | 3.78 | 7.845 | 8.145 | 7.68 | 64734 |
1733850900 | 7.81 | -0.08 | -0.95 | 7.825 | 7.905 | 7.745 | 107088 |
1733764500 | 7.885 | -0.19 | -2.35 | 8.07 | 8.0775 | 7.885 | 50588 |
1733505300 | 8.075 | 0.01 | 0.12 | 8.0975 | 8.265 | 8.015 | 85752 |
1733418900 | 8.065 | -0.16 | -1.95 | 8.26 | 8.3025 | 8.065 | 46471 |
1733332500 | 8.225 | 0.3 | 3.72 | 8.065 | 8.315 | 8.065 | 71813 |
1733246100 | 7.93 | 0.22 | 2.85 | 7.765 | 7.96 | 7.715 | 36412 |
1733159700 | 7.71 | 0.37 | 5.04 | 7.365 | 7.775 | 7.365 | 25894 |
1732900500 | 7.34 | 0.06 | 0.89 | 7.305 | 7.51 | 7.295 | 14709 |
1732814100 | 7.275 | -0.14 | -1.89 | 7.41 | 7.46 | 7.18 | 76741 |
1732727700 | 7.415 | 0.12 | 1.58 | 7.345 | 7.495 | 7.305 | 134982 |
1732641300 | 7.3 | 0.42 | 6.03 | 6.92 | 7.375 | 6.805 | 77744 |
1732554900 | 6.885 | 0.24 | 3.61 | 6.695 | 7.04 | 6.66 | 170784 |
1732295700 | 6.6449999 | -0.03 | -0.45 | 6.6 | 6.755 | 6.59 | 103311 |
1732209300 | 6.675 | 0.08 | 1.14 | 6.635 | 6.74 | 6.545 | 88543 |
1732122900 | 6.6 | -0.06 | -0.83 | 6.6 | 6.665 | 6.455 | 145018 |
1732036500 | 6.655 | 0.02 | 0.23 | 6.705 | 6.91 | 6.575 | 60009 |
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