Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 0.159744408946 | 6.26 | 6.29 | 6.26 | 2472 | 6.26232885 | DE |
4 | 0.01 | 0.159744408946 | 6.26 | 6.29 | 6.26 | 1563 | 6.2643822 | DE |
12 | 0.06 | 0.966183574879 | 6.21 | 6.29 | 6.21 | 1887 | 6.25219526 | DE |
26 | 0.37 | 6.27118644068 | 5.9 | 6.29 | 5.9 | 2549 | 6.20215638 | DE |
52 | 1.64 | 35.4211663067 | 4.63 | 6.29 | 3.02 | 4272 | 5.84371918 | DE |
156 | -0.85 | -11.9382022472 | 7.12 | 7.2 | 1.1 | 5768 | 4.01353772 | DE |
260 | -0.85 | -11.9382022472 | 7.12 | 7.2 | 1.1 | 5768 | 4.01353772 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739554200 | 6.26 | -0.01 | -0.16 | 6.2699999 | 6.2699999 | 6.26 | 7567 |
1739467800 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.29 | 6.2699999 | 1798 |
1739381400 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 0 |
1739295000 | 6.2699999 | 0.01 | 0.16 | 6.26 | 6.2699999 | 6.26 | 505 |
1739208600 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 19 |
1738949400 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 546 |
1738863000 | 6.26 | -0.01 | -0.16 | 6.26 | 6.26 | 6.26 | 22 |
1738776600 | 6.2699999 | 0.01 | 0.16 | 6.26 | 6.2699999 | 6.26 | 503 |
1738690200 | 6.26 | -0.01 | -0.16 | 6.26 | 6.26 | 6.26 | 4180 |
1738603800 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.26 | 6003 |
1738344600 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 20 |
1738258200 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 513 |
1738171800 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 637 |
1738085400 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.28 | 6.2699999 | 604 |
1737999000 | 6.2699999 | -0.01 | -0.16 | 6.2699999 | 6.2699999 | 6.2699999 | 330 |
1737739800 | 6.28 | 0.01 | 0.16 | 6.2699999 | 6.28 | 6.2699999 | 432 |
1737653400 | 6.2699999 | 0.01 | 0.16 | 6.2699999 | 6.2699999 | 6.2699999 | 551 |
1737567000 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 112 |
1737480600 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
1737394200 | 6.26 | 0 | 0.00 | 6.26 | 6.2699999 | 6.26 | 3790 |
1737135000 | 6.26 | -0.02 | -0.32 | 6.28 | 6.28 | 6.26 | 3101 |
1737048600 | 6.28 | 0.02 | 0.32 | 6.26 | 6.28 | 6.26 | 5420 |
1736962200 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 410 |
1736875800 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 1680 |
1736789400 | 6.26 | 0.01 | 0.16 | 6.26 | 6.26 | 6.25 | 7582 |
1736530200 | 6.25 | 0 | 0.00 | 6.26 | 6.26 | 6.25 | 1338 |
1736443800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 244 |
1736357400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 390 |
1736271000 | 6.25 | 0.01 | 0.16 | 6.25 | 6.25 | 6.25 | 320 |
1736184600 | 6.24 | -0.01 | -0.16 | 6.24 | 6.25 | 6.24 | 11157 |
1735925400 | 6.25 | 0 | 0.00 | 6.24 | 6.25 | 6.24 | 2545 |
1735839000 | 6.25 | -0.01 | -0.16 | 6.25 | 6.25 | 6.25 | 2010 |
1735666200 | 6.26 | 0.02 | 0.32 | 6.25 | 6.26 | 6.25 | 407 |
1735579800 | 6.24 | -0.01 | -0.16 | 6.23 | 6.26 | 6.23 | 1543 |
1735320600 | 6.25 | 0 | 0.00 | 6.23 | 6.25 | 6.23 | 14226 |
1735061400 | 6.25 | 0.02 | 0.32 | 6.23 | 6.25 | 6.23 | 485 |
1734975000 | 6.23 | -0.01 | -0.16 | 6.23 | 6.24 | 6.23 | 90 |
1734715800 | 6.24 | -0.01 | -0.16 | 6.25 | 6.25 | 6.24 | 853 |
1734629400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1734543000 | 6.25 | 0.03 | 0.48 | 6.23 | 6.25 | 6.23 | 1142 |
1734456600 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 730 |
1734370200 | 6.22 | -0.03 | -0.48 | 6.22 | 6.22 | 6.22 | 60 |
1734111000 | 6.25 | 0.01 | 0.16 | 6.24 | 6.25 | 6.23 | 1242 |
1734024600 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 4973 |
1733938200 | 6.24 | 0.02 | 0.32 | 6.24 | 6.24 | 6.24 | 965 |
1733851800 | 6.22 | -0.02 | -0.32 | 6.23 | 6.23 | 6.22 | 1292 |
1733765400 | 6.24 | 0.01 | 0.16 | 6.23 | 6.24 | 6.23 | 143 |
1733506200 | 6.23 | -0.02 | -0.32 | 6.22 | 6.23 | 6.22 | 1033 |
1733419800 | 6.25 | 0.01 | 0.16 | 6.22 | 6.25 | 6.22 | 4059 |
1733333400 | 6.24 | 0.02 | 0.32 | 6.21 | 6.24 | 6.21 | 110 |
1733247000 | 6.22 | 0.01 | 0.16 | 6.22 | 6.22 | 6.22 | 100 |
1733160600 | 6.21 | 0 | 0.00 | 6.22 | 6.25 | 6.21 | 2502 |
1732901400 | 6.21 | -0.01 | -0.16 | 6.21 | 6.21 | 6.21 | 1300 |
1732815000 | 6.22 | -0.03 | -0.48 | 6.21 | 6.22 | 6.21 | 518 |
1732728600 | 6.25 | 0.01 | 0.16 | 6.25 | 6.25 | 6.21 | 18 |
1732642200 | 6.24 | 0.02 | 0.32 | 6.23 | 6.24 | 6.23 | 1614 |
1732555800 | 6.22 | 0.01 | 0.16 | 6.21 | 6.22 | 6.21 | 67 |
1732296600 | 6.21 | -0.02 | -0.32 | 6.24 | 6.24 | 6.21 | 5287 |
1732210200 | 6.23 | 0.01 | 0.16 | 6.23 | 6.24 | 6.23 | 2038 |
1732123800 | 6.22 | 0 | 0.00 | 6.21 | 6.22 | 6.21 | 196 |
1732037400 | 6.22 | -0.02 | -0.32 | 6.21 | 6.22 | 6.21 | 130 |
1731951000 | 6.24 | 0.01 | 0.16 | 6.24 | 6.24 | 6.24 | 2420 |
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