Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.118 | 2.08997520368 | 5.646 | 5.854 | 5.6 | 2135165 | 5.75872369 | DE |
4 | -0.044 | -0.757575757576 | 5.808 | 5.912 | 5.482 | 2034960 | 5.71283606 | DE |
12 | 0.819 | 16.5621840243 | 4.945 | 5.912 | 4.932 | 1997584 | 5.57052702 | DE |
26 | 0.45 | 8.4681972149 | 5.314 | 5.912 | 4.88 | 1984543 | 5.38043353 | DE |
52 | 0.45 | 8.4681972149 | 5.314 | 6.314 | 4.88 | 2009149 | 5.57141796 | DE |
156 | 0.004 | 0.0694444444445 | 5.76 | 6.314 | 3.221 | 2102947 | 4.83467487 | DE |
260 | 1.015 | 21.3729206149 | 4.749 | 6.73 | 3.039 | 2633639 | 4.62056482 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739897700 | 5.84 | 0.04 | 0.72 | 5.808 | 5.854 | 5.782 | 1535037 |
1739811300 | 5.798 | 0.02 | 0.38 | 5.808 | 5.8179999 | 5.76 | 1248532 |
1739552100 | 5.776 | 0.02 | 0.28 | 5.724 | 5.822 | 5.69 | 3175564 |
1739465700 | 5.76 | 0.12 | 2.20 | 5.71 | 5.82 | 5.708 | 2824097 |
1739379300 | 5.636 | 0.01 | 0.14 | 5.646 | 5.66 | 5.6 | 1892596 |
1739292900 | 5.628 | 0.03 | 0.46 | 5.596 | 5.65 | 5.53 | 1888128 |
1739206500 | 5.602 | 0 | 0.04 | 5.63 | 5.648 | 5.566 | 1623973 |
1738947300 | 5.6 | 0.01 | 0.14 | 5.6 | 5.626 | 5.584 | 1541135 |
1738860900 | 5.592 | 0.07 | 1.34 | 5.516 | 5.616 | 5.516 | 1134560 |
1738774500 | 5.518 | -0.08 | -1.36 | 5.58 | 5.596 | 5.5 | 1856112 |
1738688100 | 5.594 | -0.02 | -0.43 | 5.644 | 5.68 | 5.566 | 1749750 |
1738601700 | 5.618 | -0.2 | -3.50 | 5.61 | 5.676 | 5.482 | 6863661 |
1738342500 | 5.822 | -0.02 | -0.41 | 5.858 | 5.868 | 5.784 | 1334610 |
1738256100 | 5.846 | 0.07 | 1.25 | 5.822 | 5.9 | 5.806 | 1435042 |
1738169700 | 5.774 | -0.07 | -1.23 | 5.814 | 5.882 | 5.76 | 1153715 |
1738083300 | 5.846 | 0 | 0.00 | 5.854 | 5.896 | 5.84 | 1305378 |
1737996900 | 5.846 | -0 | -0.07 | 5.878 | 5.912 | 5.822 | 1723356 |
1737737700 | 5.85 | 0.01 | 0.21 | 5.86 | 5.886 | 5.828 | 1917532 |
1737651300 | 5.838 | 0.03 | 0.48 | 5.808 | 5.844 | 5.7619999 | 2461456 |
1737564900 | 5.8099999 | 0.08 | 1.36 | 5.734 | 5.814 | 5.72 | 4531040 |
1737478500 | 5.732 | -0.08 | -1.31 | 5.766 | 5.784 | 5.694 | 1638683 |
1737392100 | 5.808 | 0.02 | 0.38 | 5.764 | 5.83 | 5.722 | 1942409 |
1737132900 | 5.7859999 | 0.05 | 0.84 | 5.742 | 5.8179999 | 5.742 | 2359951 |
1737046500 | 5.738 | -0.07 | -1.14 | 5.85 | 5.85 | 5.734 | 2082674 |
1736960100 | 5.804 | 0.12 | 2.04 | 5.666 | 5.82 | 5.666 | 3017691 |
1736873700 | 5.688 | 0.13 | 2.30 | 5.708 | 5.798 | 5.68 | 4393306 |
1736787300 | 5.5599999 | -0.02 | -0.32 | 5.57 | 5.586 | 5.5119999 | 1113736 |
1736528100 | 5.578 | -0.01 | -0.18 | 5.604 | 5.63 | 5.554 | 1601324 |
1736441700 | 5.588 | 0.02 | 0.32 | 5.68 | 5.702 | 5.586 | 2122240 |
1736355300 | 5.57 | -0.04 | -0.75 | 5.592 | 5.644 | 5.5199999 | 1330720 |
1736268900 | 5.612 | 0.03 | 0.47 | 5.578 | 5.62 | 5.538 | 2068841 |
1736182500 | 5.586 | 0.19 | 3.60 | 5.434 | 5.628 | 5.408 | 3451138 |
1735923300 | 5.392 | -0.11 | -2.00 | 5.484 | 5.494 | 5.366 | 1337620 |
1735836900 | 5.502 | 0.03 | 0.55 | 5.514 | 5.518 | 5.462 | 757682 |
1735577700 | 5.472 | -0.04 | -0.76 | 5.472 | 5.502 | 5.446 | 1067550 |
1735318500 | 5.514 | 0.05 | 0.95 | 5.456 | 5.522 | 5.45 | 921306 |
1734972900 | 5.462 | -0.08 | -1.51 | 5.494 | 5.522 | 5.45 | 1222379 |
1734713700 | 5.546 | 0.06 | 1.02 | 5.454 | 5.572 | 5.454 | 3659363 |
1734627300 | 5.49 | -0.04 | -0.72 | 5.476 | 5.522 | 5.474 | 1608855 |
1734540900 | 5.53 | 0.04 | 0.80 | 5.5359999 | 5.5359999 | 5.484 | 1605046 |
1734454500 | 5.486 | -0.03 | -0.58 | 5.482 | 5.5359999 | 5.476 | 2061632 |
1734368100 | 5.518 | 0 | 0.04 | 5.5199999 | 5.5359999 | 5.474 | 1794673 |
1734108900 | 5.516 | -0.01 | -0.14 | 5.548 | 5.5599999 | 5.502 | 1088400 |
1734022500 | 5.524 | 0.07 | 1.28 | 5.51 | 5.604 | 5.502 | 2595069 |
1733936100 | 5.454 | 0.04 | 0.81 | 5.404 | 5.48 | 5.384 | 1699551 |
1733849700 | 5.41 | 0.02 | 0.41 | 5.4 | 5.414 | 5.36 | 1675640 |
1733763300 | 5.388 | 0.04 | 0.71 | 5.386 | 5.41 | 5.332 | 1505172 |
1733504100 | 5.35 | 0.03 | 0.49 | 5.334 | 5.362 | 5.32 | 1570389 |
1733417700 | 5.324 | 0.08 | 1.45 | 5.142 | 5.336 | 5.128 | 2748337 |
1733331300 | 5.248 | 0.03 | 0.54 | 5.246 | 5.298 | 5.226 | 2341827 |
1733244900 | 5.22 | 0.06 | 1.24 | 5.156 | 5.22 | 5.134 | 3553290 |
1733158500 | 5.156 | 0.03 | 0.55 | 5.09 | 5.16 | 5.088 | 1323541 |
1732899300 | 5.128 | 0.01 | 0.27 | 5.092 | 5.134 | 5.072 | 1423087 |
1732812900 | 5.114 | 0.06 | 1.15 | 5.08 | 5.148 | 5.074 | 1781950 |
1732726500 | 5.056 | 0.09 | 1.91 | 4.945 | 5.064 | 4.932 | 2740255 |
1732640100 | 4.961 | -0.24 | -4.67 | 5.15 | 5.172 | 4.94 | 5093236 |
1732553700 | 5.204 | 0.05 | 0.97 | 5.192 | 5.212 | 5.12 | 4030725 |
1732294500 | 5.154 | -0.03 | -0.66 | 5.208 | 5.242 | 5.114 | 1675292 |
1732208100 | 5.188 | 0.01 | 0.15 | 5.152 | 5.192 | 5.116 | 1360881 |
1732121700 | 5.18 | 0.07 | 1.37 | 5.14 | 5.198 | 5.14 | 3075470 |
1732035300 | 5.11 | -0.01 | -0.16 | 5.126 | 5.15 | 5.03 | 2156234 |
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