Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.06 | 0.797872340426 | 7.52 | 8.285 | 6.19 | 114737 | 7.51975415 | CS |
4 | -0.63 | -7.67356881851 | 8.21 | 9.7 | 6.19 | 73571 | 7.91779623 | CS |
12 | 2.33 | 44.380952381 | 5.25 | 9.86 | 4.59 | 166836 | 6.7671889 | CS |
26 | 2.33 | 44.380952381 | 5.25 | 9.86 | 4.59 | 166836 | 6.7671889 | CS |
52 | 2.33 | 44.380952381 | 5.25 | 9.86 | 4.59 | 166836 | 6.7671889 | CS |
156 | 2.33 | 44.380952381 | 5.25 | 9.86 | 4.59 | 166836 | 6.7671889 | CS |
260 | 2.33 | 44.380952381 | 5.25 | 9.86 | 4.59 | 166836 | 6.7671889 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740526500 | 7.58 | 0.53 | 7.52 | 7.08 | 8.285 | 6.65 | 175284 |
1740440100 | 7.05 | -0.15 | -2.08 | 7.16 | 7.48 | 6.64 | 48804 |
1740180900 | 7.2 | -0.64 | -8.16 | 7.75 | 8.0361 | 6.19 | 143957 |
1740094500 | 7.84 | 0.52 | 7.10 | 7.25 | 8.1199999 | 7.06 | 191297 |
1740008100 | 7.32 | 0 | 0.00 | 7.52 | 7.745 | 7.3 | 14345 |
1739921700 | 7.32 | -0.57 | -7.22 | 7.65 | 7.714 | 7.01 | 25589 |
1739576100 | 7.89 | 0.09 | 1.15 | 7.5 | 7.89 | 7.5 | 14035 |
1739489700 | 7.8 | -0.48 | -5.80 | 8.03 | 8.23 | 7.53 | 20320 |
1739403300 | 8.28 | 0.13 | 1.60 | 7.98 | 8.28 | 7.93 | 11351 |
1739316900 | 8.15 | -0.32 | -3.78 | 8.23 | 8.53 | 8.125 | 6108 |
1739230500 | 8.47 | 0.32 | 3.93 | 8.31 | 8.47 | 8.1 | 28770 |
1738971300 | 8.15 | -0.02 | -0.24 | 8.36 | 8.6 | 8.03 | 57867 |
1738884900 | 8.17 | -0.55 | -6.31 | 8.88 | 8.88 | 7.9 | 26642 |
1738798500 | 8.72 | 0.95 | 12.23 | 7.82 | 8.7899999 | 7.4 | 45994 |
1738712100 | 7.77 | 0.5 | 6.88 | 7.19 | 8 | 7.05 | 139442 |
1738625700 | 7.27 | -0.49 | -6.31 | 7.53 | 7.9 | 7.2 | 75439 |
1738366500 | 7.76 | -0.52 | -6.28 | 8.51 | 8.725 | 7.5 | 90205 |
1738280100 | 8.28 | -0.68 | -7.59 | 8.81 | 9.7 | 8.03 | 62706 |
1738193700 | 8.96 | 0.55 | 6.54 | 8.21 | 9.03 | 7.64 | 219691 |
1738107300 | 8.41 | 1.18 | 16.32 | 7.34 | 9.86 | 6.93 | 132822 |
1738020900 | 7.23 | -0.06 | -0.82 | 7.2 | 7.557 | 7.16 | 18308 |
1737761700 | 7.29 | -0.09 | -1.22 | 7.36 | 7.9443 | 7.07 | 39947 |
1737675300 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
1737588900 | 7.38 | -1.07 | -12.66 | 8.15 | 8.3955 | 6.5993 | 141750 |
1737502500 | 8.45 | -0.74 | -8.05 | 9.43 | 9.82 | 8 | 215231 |
1737156900 | 9.19 | 1.43 | 18.43 | 7.74 | 9.26 | 7.74 | 163202 |
1737070500 | 7.76 | 0.18 | 2.37 | 7.46 | 7.95 | 7.44 | 424774 |
1736984100 | 7.58 | 0.18 | 2.43 | 7.3 | 7.8999 | 7.15 | 613541 |
1736897700 | 7.4001 | 0.1 | 1.37 | 7.5 | 7.5826 | 7.24 | 222046 |
1736811300 | 7.3 | 0.29 | 4.14 | 7.3 | 7.8 | 6.75 | 546318 |
1736552100 | 7.01 | 0.32 | 4.78 | 7.29 | 7.95 | 6.5 | 915983 |
1736379300 | 6.69 | 1.06 | 18.72 | 5.47 | 7.8 | 5.4546 | 395834 |
1736292900 | 5.635 | 0.23 | 4.35 | 5.35 | 5.9 | 5.35 | 17843 |
1736206500 | 5.4001 | -0.4 | -6.89 | 5.61 | 6.0599 | 5.3 | 52281 |
1735947300 | 5.8 | -0.04 | -0.68 | 5.97 | 5.97 | 5.64 | 81972 |
1735860900 | 5.84 | -0.01 | -0.17 | 5.97 | 6.2663 | 5.7316 | 76566 |
1735688100 | 5.85 | 0.08 | 1.43 | 5.88 | 5.9 | 5.79 | 7708 |
1735601700 | 5.7673 | 0.37 | 6.80 | 5.47 | 5.99 | 5.4 | 47713 |
1735342500 | 5.4 | -0.04 | -0.66 | 5.39 | 5.5 | 5.38 | 5845 |
1735256100 | 5.4358 | 0.15 | 2.76 | 5.25 | 5.45 | 5.2117 | 6511 |
1735077840 | 5.29 | 0.07 | 1.34 | 5.22 | 5.45 | 5.18 | 148055 |
1734996900 | 5.22 | -0.16 | -2.97 | 5.49 | 5.89 | 5.11 | 79460 |
1734737700 | 5.38 | -0.07 | -1.28 | 5.5 | 5.5 | 5.1525 | 16619 |
1734651300 | 5.45 | 0.23 | 4.41 | 5.47 | 5.47 | 5.11 | 82161 |
1734564900 | 5.22 | 0.06 | 1.16 | 5.24 | 5.6 | 5 | 85372 |
1734478500 | 5.16 | 0.09 | 1.78 | 4.94 | 5.25 | 4.88 | 178267 |
1734392100 | 5.07 | 0.07 | 1.40 | 5.1 | 5.17 | 4.66 | 187591 |
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