Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.3 | -4 | 7.5 | 7.75 | 7 | 2300 | 7.33478261 | DE |
4 | 0.4 | 5.88235294118 | 6.8 | 7.9 | 6.2 | 4167 | 7.003 | DE |
12 | 0.45 | 6.66666666667 | 6.75 | 7.9 | 6 | 9205 | 6.94024691 | DE |
26 | -0.05 | -0.689655172414 | 7.25 | 8.1 | 6 | 7353 | 6.95314961 | DE |
52 | 1.68 | 30.4347826087 | 5.52 | 8.1 | 5.2 | 5261 | 6.74170487 | DE |
156 | 3.9 | 118.181818182 | 3.3 | 8.1 | 2.7 | 7279 | 4.60905515 | DE |
260 | 3.9 | 118.181818182 | 3.3 | 8.1 | 2.7 | 7279 | 4.60905515 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739552100 | 7.2 | -0.05 | -0.69 | 7.15 | 7.2 | 7.05 | 2000 |
1739465700 | 7.25 | -0.05 | -0.68 | 7.2 | 7.25 | 7 | 4000 |
1739379300 | 7.3 | -0.2 | -2.67 | 7.5 | 7.5 | 7.3 | 3000 |
1739292900 | 7.5 | -0.2 | -2.60 | 7.5 | 7.5 | 7.5 | 1000 |
1739206500 | 7.7 | 0.3 | 4.05 | 7.5 | 7.75 | 7.5 | 1500 |
1738947300 | 7.4 | 0.2 | 2.78 | 7.4 | 7.4 | 7.4 | 500 |
1738860900 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
1738774500 | 7.2 | -0.1 | -1.37 | 7.35 | 7.35 | 7.2 | 3000 |
1738688100 | 7.3 | -0.2 | -2.67 | 7.4 | 7.5 | 7.15 | 8000 |
1738601700 | 7.5 | -0.2 | -2.60 | 7.9 | 7.9 | 7.5 | 2000 |
1738342500 | 7.7 | 0.5 | 6.94 | 7.5 | 7.7 | 7.3 | 5500 |
1738256100 | 7.2 | 0.05 | 0.70 | 7.3 | 7.35 | 7.2 | 5500 |
1738169700 | 7.15 | 0.5 | 7.52 | 6.65 | 7.15 | 6.65 | 9500 |
1738083300 | 6.65 | 0.45 | 7.26 | 6.3 | 6.65 | 6.3 | 8500 |
1737996900 | 6.2 | -0.2 | -3.13 | 6.3 | 6.45 | 6.2 | 6000 |
1737737700 | 6.4 | -0.2 | -3.03 | 6.5 | 6.55 | 6.35 | 4000 |
1737651300 | 6.6 | -0.15 | -2.22 | 6.6 | 6.6 | 6.6 | 2500 |
1737564900 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1737478500 | 6.75 | 0.15 | 2.27 | 6.65 | 6.75 | 6.65 | 2500 |
1737392100 | 6.6 | -0.2 | -2.94 | 6.8 | 6.8 | 6.6 | 6000 |
1737132900 | 6.8 | -0.1 | -1.45 | 6.95 | 7.05 | 6.8 | 7000 |
1737046500 | 6.9 | -0.15 | -2.13 | 7.05 | 7.1 | 6.7 | 10000 |
1736960100 | 7.05 | -0.1 | -1.40 | 7.05 | 7.1 | 7 | 5500 |
1736873700 | 7.15 | 0.05 | 0.70 | 7.2 | 7.45 | 7.05 | 12000 |
1736787300 | 7.1 | 0.1 | 1.43 | 7.1 | 7.2 | 7.05 | 13500 |
1736528100 | 7 | -0.1 | -1.41 | 7.1 | 7.2 | 6.6 | 49500 |
1736441700 | 7.1 | -0.1 | -1.39 | 7.2 | 7.2 | 7.1 | 24000 |
1736355300 | 7.2 | 0.05 | 0.70 | 7.2 | 7.2 | 6.55 | 56000 |
1736268900 | 7.15 | 0.3 | 4.38 | 6.8 | 7.2 | 6.75 | 18000 |
1736182500 | 6.85 | 0.1 | 1.48 | 6.65 | 6.85 | 6.6 | 20500 |
1735923300 | 6.75 | -0.1 | -1.46 | 6.9 | 7 | 6.75 | 12500 |
1735836900 | 6.85 | 0.4 | 6.20 | 6.55 | 6.85 | 6.55 | 10000 |
1735577700 | 6.45 | -0.1 | -1.53 | 6.5 | 6.5 | 6.4 | 11500 |
1735318500 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 1000 |
1734972900 | 6.55 | 0 | 0.00 | 6.5 | 6.55 | 6 | 44500 |
1734713700 | 6.55 | -0.15 | -2.24 | 6.55 | 6.55 | 6.55 | 2000 |
1734627300 | 6.7 | 0.05 | 0.75 | 6.5 | 6.7 | 6.4 | 6000 |
1734540900 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
1734454500 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
1734368100 | 6.65 | -0.05 | -0.75 | 6.65 | 6.65 | 6.65 | 1500 |
1734108900 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
1734022500 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
1733936100 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
1733849700 | 6.7 | -0.1 | -1.47 | 6.7 | 6.7 | 6.7 | 1000 |
1733763300 | 6.8 | -0.2 | -2.86 | 6.85 | 6.85 | 6.8 | 2000 |
1733504100 | 7 | 0.2 | 2.94 | 7 | 7 | 6.85 | 4000 |
1733417700 | 6.8 | -0.05 | -0.73 | 6.9 | 7 | 6.8 | 3500 |
1733331300 | 6.85 | 0.1 | 1.48 | 6.7 | 6.85 | 6.7 | 4000 |
1733244900 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1733158500 | 6.75 | -0.1 | -1.46 | 6.95 | 6.95 | 6.75 | 3000 |
1732899300 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
1732812900 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
1732726500 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
1732640100 | 6.85 | 0.05 | 0.74 | 6.8 | 6.85 | 6.8 | 4500 |
1732553700 | 6.8 | -0.2 | -2.86 | 6.75 | 6.8 | 6.65 | 3000 |
1732294500 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
1732208100 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
1732121700 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
1732035300 | 7 | 0.15 | 2.19 | 6.95 | 7 | 6.75 | 1500 |
1731948900 | 6.85 | 0.4 | 6.20 | 6.45 | 6.85 | 6.45 | 27000 |
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