Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.59 | 10.5169340463 | 5.61 | 6.2 | 5.6 | 1719 | 5.89029091 | CS |
4 | 0.89 | 16.7608286252 | 5.31 | 6.2 | 5.21 | 748 | 5.64743896 | CS |
12 | 0.98 | 18.7739463602 | 5.22 | 6.2 | 5 | 820 | 5.37441951 | CS |
26 | 0.74 | 13.5531135531 | 5.46 | 6.2 | 4.725 | 657 | 5.39334705 | CS |
52 | 0.86 | 16.1048689139 | 5.34 | 6.2 | 3.9 | 610 | 5.23535198 | CS |
156 | 5.34 | 620.930232558 | 0.86 | 6.2 | 0.7 | 73733 | 2.25921675 | CS |
260 | 5.895 | 1932.78688525 | 0.305 | 6.2 | 0.24 | 94035 | 1.56578945 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739916300 | 6.2 | 0.29 | 4.91 | 6.2 | 6.2 | 6.2 | 100 |
1739570700 | 5.91 | -0.14 | -2.31 | 5.96 | 6 | 5.91 | 600 |
1739484300 | 6.05 | 0.02 | 0.33 | 6.15 | 6.15 | 6.04 | 700 |
1739397900 | 6.03 | 0.38 | 6.73 | 5.63 | 6.03 | 5.6 | 3200 |
1739311500 | 5.65 | 0.06 | 1.07 | 5.61 | 5.65 | 5.6 | 2375 |
1739225100 | 5.59 | -0.02 | -0.36 | 5.63 | 5.63 | 5.59 | 200 |
1738965900 | 5.61 | 0.01 | 0.18 | 5.63 | 5.63 | 5.61 | 300 |
1738879500 | 5.6 | -0.29 | -4.92 | 5.6 | 5.6 | 5.6 | 276 |
1738793100 | 5.89 | 0.18 | 3.15 | 5.85 | 5.9 | 5.85 | 438 |
1738706700 | 5.71 | 0.21 | 3.82 | 5.68 | 5.71 | 5.68 | 200 |
1738620300 | 5.5 | 0.18 | 3.38 | 5.4 | 5.54 | 5.4 | 630 |
1738361100 | 5.32 | -0.22 | -3.97 | 5.5599999 | 5.5599999 | 5.32 | 599 |
1738274700 | 5.54 | 0.16 | 2.97 | 5.54 | 5.54 | 5.54 | 100 |
1738188300 | 5.38 | 0.12 | 2.28 | 5.37 | 5.38 | 5.36 | 400 |
1738101900 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
1738015500 | 5.26 | -0.3 | -5.40 | 5.2699999 | 5.2699999 | 5.21 | 2650 |
1737756300 | 5.5599999 | 0.1 | 1.83 | 5.5599999 | 5.5599999 | 5.5599999 | 145 |
1737669900 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
1737583500 | 5.46 | 0.04 | 0.74 | 5.42 | 5.47 | 5.42 | 300 |
1737497100 | 5.42 | 0.07 | 1.31 | 5.3099999 | 5.42 | 5.28 | 1100 |
1737410700 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 50 |
1737151500 | 5.35 | 0.09 | 1.71 | 5.38 | 5.38 | 5.35 | 200 |
1737065100 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
1736978700 | 5.26 | -0.05 | -0.94 | 5.34 | 5.34 | 5.16 | 610 |
1736892300 | 5.3099999 | 0.12 | 2.31 | 5.33 | 5.33 | 5.29 | 970 |
1736805900 | 5.19 | -0.14 | -2.63 | 5.38 | 5.38 | 5.19 | 300 |
1736546700 | 5.33 | 0 | 0.00 | 5.39 | 5.39 | 5.3 | 5386 |
1736460300 | 5.33 | -0.04 | -0.74 | 5.39 | 5.45 | 5.33 | 535 |
1736373900 | 5.37 | 0.08 | 1.51 | 5.24 | 5.37 | 5.24 | 200 |
1736287500 | 5.29 | -0.09 | -1.67 | 5.33 | 5.35 | 5.29 | 2100 |
1736201100 | 5.38 | 0.08 | 1.51 | 5.39 | 5.39 | 5.38 | 200 |
1735941900 | 5.3 | -0.09 | -1.67 | 5.3 | 5.3 | 5.2699999 | 982 |
1735855500 | 5.39 | 0.28 | 5.48 | 5.3 | 5.39 | 5.3 | 810 |
1735682700 | 5.11 | 0.1 | 2.00 | 5.07 | 5.11 | 5.07 | 200 |
1735596300 | 5.01 | -0.1 | -1.96 | 5.07 | 5.07 | 5 | 750 |
1735337100 | 5.11 | -0.04 | -0.78 | 5.17 | 5.17 | 5.0599999 | 1615 |
1735077900 | 5.15 | 0.08 | 1.58 | 5.11 | 5.15 | 5.11 | 200 |
1734991500 | 5.07 | -0.03 | -0.59 | 5.04 | 5.07 | 5.01 | 601 |
1734732300 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 182 |
1734645900 | 5.1 | 0.09 | 1.80 | 5 | 5.1 | 5 | 967 |
1734559500 | 5.01 | -0.08 | -1.57 | 5.04 | 5.04 | 5.01 | 200 |
1734473100 | 5.09 | 0.07 | 1.39 | 5.11 | 5.11 | 5.08 | 330 |
1734386700 | 5.0199999 | -0.04 | -0.79 | 5.05 | 5.07 | 5.0199999 | 919 |
1734127500 | 5.0599999 | 0.03 | 0.60 | 5 | 5.0599999 | 5 | 205 |
1734041100 | 5.03 | -0.14 | -2.71 | 5.08 | 5.08 | 5.01 | 2800 |
1733954700 | 5.17 | 0.11 | 2.17 | 5.08 | 5.17 | 5.08 | 329 |
1733868300 | 5.0599999 | -0.22 | -4.17 | 5.0599999 | 5.0599999 | 5.0599999 | 251 |
1733781900 | 5.28 | 0.17 | 3.33 | 5.26 | 5.3099999 | 5.14 | 1250 |
1733522700 | 5.11 | -0.04 | -0.78 | 5.16 | 5.16 | 5.11 | 284 |
1733436300 | 5.15 | -0.19 | -3.56 | 5.28 | 5.28 | 5.15 | 685 |
1733349900 | 5.34 | -0.07 | -1.29 | 5.34 | 5.34 | 5.3 | 1700 |
1733263500 | 5.41 | 0.07 | 1.31 | 5.4 | 5.44 | 5.38 | 590 |
1733177100 | 5.34 | -0.04 | -0.74 | 5.3099999 | 5.34 | 5.2699999 | 1372 |
1732917900 | 5.38 | 0.12 | 2.28 | 5.38 | 5.38 | 5.38 | 135 |
1732831500 | 5.26 | -0.18 | -3.31 | 5.26 | 5.26 | 5.26 | 100 |
1732745100 | 5.44 | 0.03 | 0.55 | 5.59 | 5.67 | 5.44 | 2926 |
1732658700 | 5.41 | 0.27 | 5.25 | 5.22 | 5.41 | 5.22 | 788 |
1732572300 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 69 |
1732313100 | 5.14 | 0.23 | 4.68 | 4.93 | 5.21 | 4.93 | 1100 |
1732226700 | 4.91 | -0.1 | -2.00 | 4.93 | 4.93 | 4.91 | 272 |
1732140300 | 5.01 | -0.18 | -3.47 | 5.01 | 5.01 | 5.01 | 235 |
1732053900 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 4 |
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