Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.29 | 4.66988727858 | 6.21 | 6.566 | 6.21 | 321 | 6.46866335 | DE |
4 | 0.792 | 13.8752627891 | 5.708 | 6.566 | 5.68 | 429 | 6.05968455 | DE |
12 | 1.312 | 25.2891287587 | 5.188 | 6.566 | 5.052 | 959 | 5.42473924 | DE |
26 | 1.07 | 19.7053406998 | 5.43 | 6.566 | 5.052 | 847 | 5.42254089 | DE |
52 | 2.39 | 58.1508515815 | 4.11 | 6.566 | 4.11 | 1580 | 5.19072048 | DE |
156 | 2.75 | 73.3333333333 | 3.75 | 6.566 | 3.75 | 1560 | 5.1584973 | DE |
260 | 2.75 | 73.3333333333 | 3.75 | 6.566 | 3.75 | 1560 | 5.1584973 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740156900 | 6.5 | -0.04 | -0.64 | 6.51 | 6.51 | 6.5 | 1500 |
1740070500 | 6.542 | -0.02 | -0.37 | 6.54 | 6.542 | 6.54 | 101 |
1739984100 | 6.566 | 0.04 | 0.58 | 6.566 | 6.566 | 6.566 | 500 |
1739897700 | 6.5279999 | 0.12 | 1.81 | 6.5279999 | 6.5279999 | 6.5279999 | 70 |
1739811300 | 6.412 | 0.06 | 0.98 | 6.4 | 6.412 | 6.4 | 820 |
1739552100 | 6.35 | 0.09 | 1.50 | 6.21 | 6.35 | 6.21 | 116 |
1739465700 | 6.256 | 0.22 | 3.61 | 6.256 | 6.256 | 6.256 | 1 |
1739379300 | 6.038 | 0 | 0.00 | 6.038 | 6.038 | 6.038 | 0 |
1739292900 | 6.038 | 0 | 0.00 | 6.038 | 6.038 | 6.038 | 0 |
1739206500 | 6.038 | 0.02 | 0.33 | 6.038 | 6.038 | 6.038 | 2000 |
1738947300 | 6.018 | 0.15 | 2.56 | 6.026 | 6.026 | 6.018 | 835 |
1738860900 | 5.868 | 0 | 0.00 | 5.868 | 5.868 | 5.868 | 0 |
1738774500 | 5.868 | 0 | 0.00 | 5.868 | 5.868 | 5.868 | 0 |
1738688100 | 5.868 | -0.03 | -0.58 | 5.84 | 5.868 | 5.84 | 331 |
1738601700 | 5.902 | 0 | 0.00 | 5.902 | 5.902 | 5.902 | 0 |
1738342500 | 5.902 | 0.03 | 0.58 | 5.924 | 5.924 | 5.902 | 525 |
1738256100 | 5.868 | 0.04 | 0.65 | 5.868 | 5.868 | 5.868 | 520 |
1738169700 | 5.83 | 0.07 | 1.15 | 5.83 | 5.83 | 5.83 | 1 |
1738083300 | 5.764 | 0.08 | 1.48 | 5.764 | 5.764 | 5.764 | 90 |
1737996900 | 5.68 | -0.03 | -0.49 | 5.68 | 5.68 | 5.68 | 300 |
1737737700 | 5.708 | 0.03 | 0.49 | 5.708 | 5.708 | 5.708 | 150 |
1737651300 | 5.68 | 0.51 | 9.78 | 5.678 | 5.68 | 5.678 | 2000 |
1737564900 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
1737478500 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
1737392100 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
1737132900 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
1737046500 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
1736960100 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
1736873700 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
1736787300 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
1736528100 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
1736441700 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
1736355300 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
1736268900 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
1736182500 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
1735923300 | 5.174 | 0.04 | 0.82 | 5.174 | 5.174 | 5.174 | 1076 |
1735836900 | 5.132 | 0.01 | 0.20 | 5.134 | 5.134 | 5.132 | 2713 |
1735577700 | 5.122 | 0.07 | 1.39 | 5.122 | 5.122 | 5.122 | 200 |
1735318500 | 5.0519999 | 0 | 0.00 | 5.0519999 | 5.0519999 | 5.0519999 | 0 |
1734972900 | 5.0519999 | 0 | 0.00 | 5.0519999 | 5.0519999 | 5.0519999 | 0 |
1734713700 | 5.0519999 | -0.22 | -4.17 | 5.0519999 | 5.0519999 | 5.0519999 | 1000 |
1734627300 | 5.272 | 0 | 0.00 | 5.272 | 5.272 | 5.272 | 0 |
1734540900 | 5.272 | 0 | 0.00 | 5.272 | 5.272 | 5.272 | 0 |
1734454500 | 5.272 | 0 | 0.00 | 5.272 | 5.272 | 5.272 | 0 |
1734368100 | 5.272 | 0 | 0.00 | 5.272 | 5.272 | 5.272 | 0 |
1734108900 | 5.272 | -0.11 | -2.04 | 5.272 | 5.272 | 5.272 | 105 |
1734022500 | 5.382 | 0 | 0.00 | 5.382 | 5.382 | 5.382 | 0 |
1733936100 | 5.382 | 0 | 0.00 | 5.382 | 5.382 | 5.382 | 0 |
1733849700 | 5.382 | 0 | 0.00 | 5.382 | 5.382 | 5.382 | 0 |
1733763300 | 5.382 | -0.03 | -0.55 | 5.382 | 5.382 | 5.382 | 21 |
1733504100 | 5.412 | 0 | 0.00 | 5.412 | 5.412 | 5.412 | 0 |
1733417700 | 5.412 | 0.15 | 2.93 | 5.412 | 5.412 | 5.412 | 200 |
1733331300 | 5.258 | -0 | -0.08 | 5.258 | 5.258 | 5.258 | 40 |
1733244900 | 5.2619999 | 0.14 | 2.69 | 5.176 | 5.2619999 | 5.176 | 1211 |
1733158500 | 5.124 | 0.02 | 0.39 | 5.188 | 5.188 | 5.124 | 10460 |
1732899300 | 5.104 | 0 | 0.00 | 5.104 | 5.104 | 5.104 | 0 |
1732812900 | 5.104 | 0 | 0.00 | 5.104 | 5.104 | 5.104 | 0 |
1732726500 | 5.104 | -0.27 | -5.02 | 5.104 | 5.104 | 5.104 | 300 |
1732608000 | 5.374 | 0 | 0.00 | 5.374 | 5.374 | 5.374 | 0 |
1732521600 | 5.374 | 0 | 0.00 | 5.374 | 5.374 | 5.374 | 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