Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740675300 | 8.26 | -0.28 | -3.28 | 8.41 | 8.41 | 8.14 | 0 |
1740588900 | 8.5399999 | 0.4 | 4.91 | 8.35 | 8.57 | 8.28 | 0 |
1740502500 | 8.14 | -0.03 | -0.37 | 8.07 | 8.31 | 8.03 | 0 |
1740416100 | 8.17 | 0.16 | 2.00 | 8.23 | 8.27 | 8.02 | 0 |
1740156900 | 8.01 | -0.09 | -1.11 | 8.11 | 8.14 | 7.98 | 0 |
1740070500 | 8.1 | -0.09 | -1.10 | 8.22 | 8.32 | 8.07 | 0 |
1739984100 | 8.19 | -0.43 | -4.99 | 8.6199999 | 8.69 | 8.19 | 0 |
1739897700 | 8.6199999 | 0.06 | 0.70 | 8.6199999 | 8.64 | 8.49 | 0 |
1739811300 | 8.56 | 0.3 | 3.63 | 8.3 | 8.57 | 8.2899999 | 0 |
1739552100 | 8.26 | -0.14 | -1.67 | 8.3 | 8.38 | 8.25 | 67 |
1739465700 | 8.4 | 0.47 | 5.93 | 8.18 | 8.41 | 8.11 | 0 |
1739379300 | 7.93 | 0.1 | 1.28 | 7.88 | 7.96 | 7.79 | 0 |
1739292900 | 7.83 | 0.1 | 1.29 | 7.7 | 7.84 | 7.69 | 0 |
1739206500 | 7.73 | 0.15 | 1.98 | 7.59 | 7.73 | 7.59 | 0 |
1738947300 | 7.58 | -0.13 | -1.69 | 7.72 | 7.75 | 7.58 | 0 |
1738860900 | 7.71 | 0.36 | 4.90 | 7.49 | 7.71 | 7.49 | 0 |
1738774500 | 7.35 | 0.02 | 0.27 | 7.24 | 7.35 | 7.21 | 0 |
1738688100 | 7.33 | 0.11 | 1.52 | 7.25 | 7.33 | 7.12 | 0 |
1738601700 | 7.22 | -0.32 | -4.24 | 7.05 | 7.26 | 7.05 | 0 |
1738342500 | 7.54 | -0.01 | -0.13 | 7.56 | 7.62 | 7.52 | 0 |
1738256100 | 7.55 | 0.1 | 1.34 | 7.48 | 7.55 | 7.46 | 0 |
1738169700 | 7.45 | 0.18 | 2.48 | 7.34 | 7.5 | 7.32 | 0 |
1738083300 | 7.27 | 0.15 | 2.11 | 7.21 | 7.31 | 7.14 | 0 |
1737996900 | 7.12 | -0.11 | -1.52 | 7.04 | 7.18 | 6.93 | 0 |
1737737700 | 7.23 | -0.04 | -0.55 | 7.35 | 7.36 | 7.2 | 0 |
1737651300 | 7.27 | 0.17 | 2.39 | 7.11 | 7.27 | 7.1 | 0 |
1737564900 | 7.1 | 0.2 | 2.90 | 6.99 | 7.18 | 6.99 | 0 |
1737478500 | 6.9 | 0.04 | 0.58 | 6.78 | 6.9 | 6.78 | 0 |
1737392100 | 6.86 | 0.1 | 1.48 | 6.75 | 6.9 | 6.75 | 0 |
1737132900 | 6.76 | 0.27 | 4.16 | 6.54 | 6.78 | 6.54 | 0 |
1737046500 | 6.49 | 0 | 0.00 | 6.5 | 6.5599999 | 6.45 | 0 |
1736960100 | 6.49 | 0.36 | 5.87 | 6.16 | 6.49 | 6.16 | 0 |
1736873700 | 6.13 | 0.11 | 1.83 | 6.1 | 6.23 | 6.08 | 0 |
1736787300 | 6.0199999 | -0.08 | -1.31 | 6.05 | 6.05 | 5.91 | 0 |
1736528100 | 6.1 | -0.11 | -1.77 | 6.18 | 6.28 | 6.08 | 0 |
1736441700 | 6.21 | 0.01 | 0.16 | 6.2 | 6.24 | 6.14 | 0 |
1736355300 | 6.2 | -0.02 | -0.32 | 6.17 | 6.36 | 6.13 | 0 |
1736268900 | 6.22 | 0.14 | 2.30 | 6.01 | 6.2699999 | 6.01 | 0 |
1736182500 | 6.08 | 0.27 | 4.65 | 5.88 | 6.09 | 5.8099999 | 0 |
1735923300 | 5.8099999 | -0.08 | -1.36 | 5.89 | 5.92 | 5.78 | 0 |
1735836900 | 5.89 | 0.15 | 2.61 | 5.86 | 5.92 | 5.74 | 0 |
1735577700 | 5.74 | -0.13 | -2.21 | 5.82 | 5.88 | 5.69 | 0 |
1735318500 | 5.87 | 0.1 | 1.73 | 5.8 | 5.89 | 5.73 | 0 |
1734972900 | 5.7699999 | -0.08 | -1.37 | 5.84 | 5.84 | 5.75 | 0 |
1734713700 | 5.85 | -0.09 | -1.52 | 5.8099999 | 5.86 | 5.59 | 0 |
1734627300 | 5.94 | -0.26 | -4.19 | 5.94 | 6.05 | 5.91 | 0 |
1734540900 | 6.2 | 0 | 0.00 | 6.17 | 6.2699999 | 6.17 | 0 |
1734454500 | 6.2 | -0.06 | -0.96 | 6.23 | 6.3 | 6.19 | 0 |
1734368100 | 6.26 | -0.09 | -1.42 | 6.34 | 6.35 | 6.26 | 0 |
1734108900 | 6.35 | -0.04 | -0.63 | 6.38 | 6.48 | 6.33 | 0 |
1734022500 | 6.39 | 0.02 | 0.31 | 6.34 | 6.4 | 6.34 | 0 |
1733936100 | 6.37 | 0.05 | 0.79 | 6.3 | 6.37 | 6.26 | 0 |
1733849700 | 6.32 | -0.01 | -0.16 | 6.25 | 6.36 | 6.25 | 0 |
1733763300 | 6.33 | -0.03 | -0.47 | 6.34 | 6.44 | 6.29 | 0 |
1733504100 | 6.36 | 0.01 | 0.16 | 6.3 | 6.4 | 6.3 | 0 |
1733417700 | 6.35 | 0.15 | 2.42 | 6.19 | 6.35 | 6.19 | 0 |
1733331300 | 6.2 | 0.19 | 3.16 | 6.01 | 6.22 | 6 | 0 |
1733244900 | 6.01 | 0.12 | 2.04 | 5.89 | 6.0199999 | 5.89 | 0 |
1733158500 | 5.89 | 0.27 | 4.80 | 5.5599999 | 5.91 | 5.5599999 | 0 |
1732899300 | 5.62 | 0.2 | 3.69 | 5.4 | 5.63 | 5.38 | 0 |
1732812900 | 5.42 | 0.16 | 3.04 | 5.32 | 5.43 | 5.3099999 | 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