Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.37 | -4.9798115747 | 7.43 | 7.49 | 6.64 | 258652 | 6.99316485 | CS |
4 | -0.79 | -10.0636942675 | 7.85 | 7.95 | 6.64 | 261026 | 7.39119743 | CS |
12 | -2.34 | -24.8936170213 | 9.4 | 11.01 | 6.64 | 326113 | 8.79514826 | CS |
26 | -3.43 | -32.6978074357 | 10.49 | 12.92 | 6.64 | 320971 | 10.23691004 | CS |
52 | -7.57 | -51.7429938483 | 14.63 | 16.9 | 6.64 | 518575 | 11.48182543 | CS |
156 | 0.7 | 11.0062893082 | 6.36 | 16.9 | 2.36 | 325135 | 10.42604478 | CS |
260 | -1.47 | -17.2332942556 | 8.53 | 16.9 | 2.36 | 291972 | 10.32893333 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 7.06 | 0.04 | 0.57 | 7.03 | 7.22 | 6.985 | 204454 |
1739489700 | 7.02 | 0.03 | 0.43 | 7.05 | 7.05 | 6.85 | 179713 |
1739403300 | 6.99 | 0.15 | 2.19 | 6.71 | 7.05 | 6.71 | 350253 |
1739316900 | 6.84 | -0.16 | -2.29 | 6.95 | 7 | 6.64 | 229168 |
1739230500 | 7 | -0.11 | -1.55 | 7.19 | 7.26 | 6.99 | 281987 |
1738971300 | 7.11 | -0.34 | -4.56 | 7.43 | 7.49 | 7.03 | 252141 |
1738884900 | 7.45 | -0.16 | -2.10 | 7.64 | 7.685 | 7.42 | 141747 |
1738798500 | 7.61 | 0.09 | 1.20 | 7.57 | 7.8 | 7.54 | 224656 |
1738712100 | 7.52 | 0.09 | 1.21 | 7.47 | 7.71 | 7.33 | 264598 |
1738625700 | 7.43 | -0.43 | -5.47 | 7.64 | 7.71 | 7.4 | 247921 |
1738366500 | 7.86 | 0.37 | 4.94 | 7.7285 | 7.95 | 7.51 | 450779 |
1738280100 | 7.49 | 0.03 | 0.40 | 7.55 | 7.765 | 7.42 | 213460 |
1738193700 | 7.46 | -0.03 | -0.40 | 7.49 | 7.63 | 7.4 | 276558 |
1738107300 | 7.49 | -0.05 | -0.66 | 7.56 | 7.72 | 7.34 | 228359 |
1738020900 | 7.54 | 0.13 | 1.75 | 7.35 | 7.7 | 7.35 | 245625 |
1737761700 | 7.41 | -0.09 | -1.20 | 7.52 | 7.575 | 7.3 | 380294 |
1737675300 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
1737588900 | 7.5 | -0.07 | -0.92 | 7.54 | 7.68 | 7.44 | 260859 |
1737502500 | 7.57 | 0.07 | 0.93 | 7.57 | 7.74 | 7.485 | 232915 |
1737156900 | 7.5 | -0.25 | -3.23 | 7.85 | 7.9 | 7.45 | 237439 |
1737070500 | 7.75 | -0.04 | -0.51 | 7.85 | 7.954 | 7.58 | 302803 |
1736984100 | 7.79 | 0.42 | 5.70 | 7.62 | 7.87 | 7.29 | 566722 |
1736897700 | 7.37 | -0.09 | -1.21 | 7.52 | 7.62 | 7.3 | 741446 |
1736811300 | 7.46 | 0.01 | 0.13 | 7.33 | 7.51 | 7.16 | 374964 |
1736552100 | 7.45 | -0.9 | -10.78 | 8.2 | 8.2 | 7.3801 | 255354 |
1736379300 | 8.35 | -0.32 | -3.69 | 8.58 | 8.64 | 8.17 | 201134 |
1736292900 | 8.67 | 0.2 | 2.36 | 8.5 | 8.76 | 8.47 | 254104 |
1736206500 | 8.47 | -0.41 | -4.62 | 8.97 | 8.97 | 8.42 | 235480 |
1735947300 | 8.88 | -0.09 | -1.00 | 9.01 | 9.15 | 8.84 | 176876 |
1735860900 | 8.97 | 0.03 | 0.34 | 9.09 | 9.18 | 8.89 | 252848 |
1735688100 | 8.94 | 0.06 | 0.68 | 8.96 | 9.07 | 8.7 | 526247 |
1735601700 | 8.88 | -0.27 | -2.95 | 9.1 | 9.1353 | 8.7589 | 184895 |
1735342500 | 9.15 | -0.27 | -2.87 | 9.3699999 | 9.39 | 8.95 | 244428 |
1735256100 | 9.42 | -0.12 | -1.26 | 9.41 | 9.51 | 9.01 | 237781 |
1735077840 | 9.5399999 | 0.02 | 0.21 | 9.44 | 9.63 | 9.315 | 314237 |
1734996900 | 9.52 | -0.04 | -0.42 | 9.55 | 9.57 | 9.2334 | 575486 |
1734737700 | 9.56 | 0.11 | 1.16 | 9.35 | 9.81 | 9.26 | 830219 |
1734651300 | 9.45 | 0.09 | 0.96 | 9.44 | 9.76 | 9.2899999 | 283925 |
1734564900 | 9.36 | -0.19 | -1.99 | 9.58 | 9.8 | 9.17 | 575758 |
1734478500 | 9.55 | -0.12 | -1.24 | 9.6 | 9.89 | 9.42 | 295167 |
1734392100 | 9.67 | 0.15 | 1.58 | 9.53 | 9.99 | 9.49 | 204887 |
1734132900 | 9.52 | -0.29 | -2.96 | 9.75 | 9.78 | 9.4 | 195675 |
1734046500 | 9.81 | -0.69 | -6.57 | 10.41 | 10.695 | 9.585 | 521999 |
1733960100 | 10.5 | 0.34 | 3.35 | 10.27 | 11.01 | 10.175 | 786868 |
1733873700 | 10.16 | 0.11 | 1.09 | 10.05 | 10.39 | 9.81 | 150472 |
1733787300 | 10.05 | -0.3 | -2.90 | 10.44 | 10.695 | 10.0003 | 184546 |
1733528100 | 10.35 | 0.6 | 6.15 | 9.8 | 10.37 | 9.74 | 147430 |
1733441700 | 9.75 | -0.39 | -3.85 | 10.07 | 10.435 | 9.7 | 1292695 |
1733355300 | 10.14 | -0.09 | -0.88 | 10.23 | 10.6 | 10.09 | 201736 |
1733268900 | 10.23 | -0.14 | -1.35 | 10.35 | 10.47 | 9.99 | 397297 |
1733182500 | 10.37 | -0.02 | -0.19 | 10.39 | 10.915 | 10.37 | 219616 |
1732917840 | 10.39 | -0.11 | -1.05 | 10.5 | 10.5904 | 10.325 | 139469 |
1732750500 | 10.5 | 0.2 | 1.94 | 10.4 | 10.64 | 10.2 | 162743 |
1732664100 | 10.3 | 0.3 | 3.00 | 9.98 | 10.32 | 9.74 | 229867 |
1732577700 | 10 | 0.35 | 3.63 | 9.86 | 10.1064 | 9.77 | 620969 |
1732318500 | 9.65 | 0.31 | 3.32 | 9.4 | 9.75 | 9.31 | 175811 |
1732232100 | 9.34 | -0.24 | -2.51 | 9.61 | 9.83 | 9.2 | 214358 |
1732145700 | 9.58 | -0.17 | -1.74 | 9.72 | 9.785 | 9.2 | 265862 |
1732059300 | 9.75 | 0.59 | 6.44 | 9.03 | 9.7899999 | 8.68 | 545048 |
1731972900 | 9.16 | -0.21 | -2.24 | 9.4 | 9.4 | 8.61 | 355019 |
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