Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.97 | -31.3694267516 | 6.28 | 6.69 | 4.22 | 101261 | 5.90506231 | CS |
4 | -2.72 | -38.6913229018 | 7.03 | 8.2888 | 4.22 | 154044 | 6.32200272 | CS |
12 | 1.92 | 80.3347280335 | 2.39 | 12.5025 | 1.05 | 2335708 | 7.55619796 | CS |
26 | -3.51 | -44.8849104859 | 7.82 | 12.5025 | 1.05 | 1319985 | 7.496478 | CS |
52 | -3.51 | -44.8849104859 | 7.82 | 12.5025 | 1.05 | 1319985 | 7.496478 | CS |
156 | -3.51 | -44.8849104859 | 7.82 | 12.5025 | 1.05 | 1319985 | 7.496478 | CS |
260 | -3.51 | -44.8849104859 | 7.82 | 12.5025 | 1.05 | 1319985 | 7.496478 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740440100 | 4.355 | -0.95 | -17.83 | 5.22 | 5.5317 | 4.22 | 172773 |
1740180900 | 5.3 | -0.75 | -12.40 | 6.1 | 6.36 | 5.25 | 120615 |
1740094500 | 6.05 | -0.23 | -3.66 | 6.69 | 6.69 | 5.95 | 134862 |
1740008100 | 6.28 | 0.05 | 0.80 | 6.11 | 6.54 | 6.11 | 96661 |
1739921700 | 6.23 | -0.21 | -3.26 | 6.28 | 6.65 | 6.1 | 52906 |
1739576100 | 6.44 | 0.19 | 3.04 | 6.12 | 6.85 | 6.09 | 95826 |
1739489700 | 6.25 | 0.34 | 5.75 | 5.79 | 6.4 | 5.79 | 39826 |
1739403300 | 5.91 | 0.01 | 0.17 | 5.78 | 6.2999 | 5.76 | 173255 |
1739316900 | 5.9 | -0.33 | -5.30 | 6.1 | 6.3977 | 5.85 | 97113 |
1739230500 | 6.23 | 0.33 | 5.59 | 5.78 | 6.47 | 5.6493 | 128474 |
1738971300 | 5.9 | -0.08 | -1.34 | 5.91 | 6.21 | 5.76 | 129727 |
1738884900 | 5.98 | -0.11 | -1.81 | 6.09 | 6.44 | 5.91 | 101921 |
1738798500 | 6.09 | 0.26 | 4.46 | 6.21 | 7.41 | 6.03 | 323794 |
1738712100 | 5.83 | -0.91 | -13.50 | 6.54 | 6.9603 | 5.67 | 501678 |
1738625700 | 6.74 | -0.35 | -4.94 | 6.66 | 7.2974 | 6.5024 | 184844 |
1738366500 | 7.09 | -0.19 | -2.61 | 7.21 | 7.53 | 6.73 | 189296 |
1738280100 | 7.28 | 0.3 | 4.30 | 6.84 | 7.6973 | 6.5927 | 178790 |
1738193700 | 6.98 | -0.3 | -4.12 | 7.98 | 7.9896 | 6.68 | 143724 |
1738107300 | 7.28 | 0.11 | 1.53 | 6.81 | 7.4573 | 6.72 | 87702 |
1738020900 | 7.17 | -0.52 | -6.76 | 7.03 | 8.2888 | 7.0007 | 145828 |
1737761700 | 7.69 | 0.67 | 9.54 | 8.3 | 8.9499 | 7 | 392764 |
1737675300 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
1737588900 | 7.02 | 0.1 | 1.45 | 6.71 | 7.7 | 6.6191 | 322080 |
1737502500 | 6.92 | -1.93 | -21.81 | 7.95 | 9.03 | 6.57 | 752760 |
1737156900 | 8.85 | 3.43 | 63.28 | 5.5 | 11.8599 | 5.05 | 18610387 |
1737070500 | 5.42 | -1.2 | -18.13 | 6.4 | 6.85 | 5.1592 | 254327 |
1736984100 | 6.62 | -1.11 | -14.36 | 7.35 | 7.647 | 6.195 | 292196 |
1736897700 | 7.73 | -3.38 | -30.42 | 10.38 | 10.775 | 7.2988 | 461430 |
1736811300 | 11.11 | 2.25 | 25.40 | 8.68 | 12.5025 | 8.43 | 862057 |
1736552100 | 8.86 | 1.21 | 15.82 | 7.42 | 9.1471 | 7.2525 | 359260 |
1736379300 | 7.65 | 0.13 | 1.73 | 7.09 | 8.2 | 6.5 | 322868 |
1736292900 | 7.52 | 0.82 | 12.24 | 6.83 | 7.82 | 6.25 | 540393 |
1736206500 | 6.7 | 0.66 | 10.93 | 6.2 | 7.99 | 6.0221 | 729259 |
1735947300 | 6.04 | 0.92 | 17.97 | 4.9 | 8.15 | 4.9 | 3960327 |
1735860900 | 5.12 | -2.48 | -32.63 | 4.3 | 5.8 | 3.77 | 3836629 |
1735688100 | 7.6 | 6.55 | 623.81 | 1.52 | 9.35 | 1.6193 | 89580338 |
1735601700 | 1.05 | -0.67 | -38.95 | 1.8 | 1.8 | 1.05 | 146278 |
1735342500 | 1.72 | -0.06 | -3.37 | 1.73 | 1.81 | 1.67 | 36614 |
1735256100 | 1.78 | -0.03 | -1.66 | 1.86 | 1.91 | 1.78 | 31582 |
1735077840 | 1.81 | -0.24 | -11.71 | 1.98 | 2.08 | 1.76 | 65579 |
1734996900 | 2.05 | 0.22 | 12.02 | 1.85 | 2.49 | 1.84 | 267779 |
1734737700 | 1.83 | -0.5 | -21.46 | 2.14 | 2.19 | 1.68 | 197924 |
1734651300 | 2.33 | 0.78 | 50.32 | 1.51 | 2.58 | 1.51 | 775563 |
1734564900 | 1.55 | 0.04 | 2.65 | 1.51 | 1.65 | 1.51 | 14628 |
1734478500 | 1.51 | -0.08 | -5.03 | 1.6399999 | 1.6399999 | 1.46 | 14110 |
1734392100 | 1.59 | 0.04 | 2.58 | 1.58 | 1.67 | 1.47 | 10231 |
1734132900 | 1.55 | -0.01 | -0.64 | 1.51 | 1.68 | 1.42 | 12218 |
1734046500 | 1.56 | -0.08 | -4.88 | 1.67 | 1.67 | 1.5 | 9711 |
1733960100 | 1.6399999 | -0.12 | -6.82 | 1.87 | 1.88 | 1.56 | 28414 |
1733873700 | 1.76 | 0.01 | 0.57 | 1.76 | 1.815 | 1.76 | 4995 |
1733787300 | 1.7501 | -0.09 | -5.14 | 1.79 | 2.02 | 1.6399999 | 29211 |
1733528100 | 1.845 | -0.04 | -1.86 | 1.82 | 1.95 | 1.5841 | 8096 |
1733441700 | 1.88 | -0.22 | -10.48 | 2.11 | 2.331 | 1.7797 | 43090 |
1733355300 | 2.1 | -0.2 | -8.70 | 2.39 | 2.8997 | 1.82 | 112505 |
1733268900 | 2.3 | -0.1 | -4.17 | 2.48 | 2.48 | 2.2599999 | 10816 |
1733182500 | 2.4 | -0.07 | -2.64 | 2.39 | 2.68 | 2.205 | 104952 |
1732917840 | 2.465 | -0.06 | -2.18 | 2.47 | 2.61 | 2.1101 | 29392 |
1732750500 | 2.52 | 0.12 | 4.98 | 2.58 | 2.63 | 2.18 | 59293 |
1732664100 | 2.4004 | 0.4 | 20.02 | 2.04 | 2.7 | 1.8669 | 141070 |
1732577700 | 2 | -0.28 | -12.28 | 2.2599999 | 2.3978 | 1.8 | 41926 |
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