Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.275 | -5.11627906977 | 5.375 | 5.74 | 5.06 | 146462 | 5.37362846 | DE |
4 | -1.4 | -21.5384615385 | 6.5 | 6.95 | 5.06 | 66839 | 5.72854888 | DE |
12 | -2.4 | -32 | 7.5 | 9.63 | 5.06 | 81774 | 7.01882227 | DE |
26 | -5.9 | -53.6363636364 | 11 | 11 | 5.06 | 44390 | 7.1388789 | DE |
52 | -9.4 | -64.8275862069 | 14.5 | 15.08 | 5.06 | 24657 | 7.71664941 | DE |
156 | -34.9 | -87.25 | 40 | 40 | 5.06 | 17406 | 9.98489773 | DE |
260 | -34.9 | -87.25 | 40 | 40 | 5.06 | 17406 | 9.98489773 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740584040 | 5.1 | 0 | 0.00 | 5.1 | 5.5 | 5.1 | 875 |
1740498240 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.0599999 | 4425 |
1740414420 | 5.1 | -0.28 | -5.12 | 5.1 | 5.48 | 5.1 | 215411 |
1740152280 | 5.375 | 0 | 0.00 | 5.375 | 5.74 | 5.375 | 20000 |
1740068940 | 5.375 | -0.22 | -3.85 | 5.375 | 5.74 | 5.375 | 215959 |
1739982540 | 5.59 | 0.22 | 4.00 | 5.375 | 5.59 | 5.375 | 276514 |
1739895960 | 5.375 | 0 | 0.00 | 5.375 | 5.44 | 5.0599999 | 54824 |
1739806500 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 0 |
1739547420 | 5.375 | -0.25 | -4.44 | 5.375 | 5.44 | 5.375 | 100000 |
1739460900 | 5.625 | 0 | 0.00 | 5.625 | 5.94 | 5.625 | 58751 |
1739378040 | 5.625 | -0.5 | -8.16 | 6.125 | 6.125 | 5.625 | 10000 |
1739291220 | 6.125 | 0 | 0.00 | 6.125 | 6.125 | 6.125 | 0 |
1739202480 | 6.125 | 0 | 0.00 | 6.125 | 6.125 | 6.125 | 0 |
1738937700 | 6.125 | 0 | 0.00 | 6.125 | 6.125 | 6.125 | 0 |
1738855980 | 6.125 | 0 | 0.00 | 6.125 | 6.45 | 6.125 | 100000 |
1738772880 | 6.125 | -0.63 | -9.26 | 6.5 | 6.5 | 6.125 | 7674 |
1738686480 | 6.75 | 0.25 | 3.85 | 6.5 | 6.95 | 6.5 | 273220 |
1738596900 | 6.5 | 0 | 0.00 | 6.75 | 6.75 | 6.5 | 0 |
1738337520 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
1738254840 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
1738165140 | 6.5 | -0.25 | -3.70 | 6.5 | 6.5 | 6.5 | 0 |
1738078980 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1737975300 | 6.75 | 0 | 0.00 | 6.75 | 6.985 | 6.75 | 115000 |
1737735960 | 6.75 | 0 | 0.00 | 6.75 | 6.77 | 6.75 | 44314 |
1737649680 | 6.75 | 0 | 0.00 | 6.75 | 7.24 | 6.75 | 110000 |
1737563340 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1737476940 | 6.75 | 0 | 0.00 | 6.75 | 7.5 | 6.25 | 408644 |
1737390480 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1737131340 | 6.75 | -0.5 | -6.90 | 7.25 | 7.837 | 6.75 | 242509 |
1737044940 | 7.25 | 0 | 0.00 | 7.25 | 7.837 | 7.25 | 20000 |
1736955300 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
1736869080 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
1736782500 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
1736524020 | 7.25 | -0.25 | -3.33 | 7.5 | 8 | 7.25 | 66297 |
1736439600 | 7.5 | 0 | 0.00 | 7.5 | 8.35 | 7.5 | 200023 |
1736353620 | 7.5 | 0 | 0.00 | 7.5 | 8.4 | 7.5 | 11904 |
1736264400 | 7.5 | 0 | 0.00 | 7.5 | 8.4 | 7.5 | 73738 |
1736180880 | 7.5 | 0 | 0.00 | 7.5 | 8.35 | 7.5 | 11976 |
1735918500 | 7.5 | -0.5 | -6.25 | 8 | 9 | 7.5 | 96706 |
1735832160 | 8 | 0 | 0.00 | 8 | 8.97 | 7.44 | 985843 |
1735662660 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
1735576260 | 8 | 0 | 0.00 | 8 | 8 | 7 | 311439 |
1735313700 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
1735057680 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
1734971280 | 8 | 0 | 0.00 | 8 | 8 | 7.3 | 36000 |
1734712200 | 8 | -0.5 | -5.88 | 8.5 | 8.5 | 7.37 | 35266 |
1734622440 | 8.5 | 1 | 13.33 | 7.5 | 8.5 | 7.5 | 33000 |
1734536340 | 7.5 | -0.5 | -6.25 | 8 | 8 | 7.5 | 0 |
1734449880 | 8 | -1 | -11.11 | 9 | 9 | 8 | 0 |
1734366420 | 9 | 0 | 0.00 | 9 | 9 | 8.88 | 26970 |
1734104460 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
1734020880 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
1733931060 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
1733848080 | 9 | 0 | 0.00 | 9 | 9 | 8.98 | 27915 |
1733761860 | 9 | 1 | 12.50 | 8 | 9.63 | 8 | 102107 |
1733495700 | 8 | 0.5 | 6.67 | 7.5 | 8.18 | 7.5 | 4817 |
1733416140 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
1733326500 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.13 | 114567 |
1733239800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
1733156940 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
1732897620 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.49 | 4000 |
1732808160 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
1732721820 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 6.77 | 10000 |
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