Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0098 | -0.168096054889 | 5.83 | 5.84 | 5.82 | 21202526 | 5.82734971 | CS |
4 | 0.0802 | 1.39721254355 | 5.74 | 5.84 | 5.68 | 17211861 | 5.786646 | CS |
12 | 0.6852 | 13.3437195716 | 5.135 | 5.84 | 4.81 | 16278711 | 5.53961963 | CS |
26 | 2.9802 | 104.936619718 | 2.84 | 5.84 | 2.194 | 19280443 | 5.05663818 | CS |
52 | 1.1202 | 23.8340425532 | 4.7 | 5.84 | 2.194 | 14994024 | 4.63874636 | CS |
156 | -0.8898 | -13.260804769 | 6.71 | 7.27 | 2.194 | 15066202 | 4.75818394 | CS |
260 | -0.8898 | -13.260804769 | 6.71 | 7.27 | 2.194 | 15066202 | 4.75818394 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740440400 | 5.83 | 0.01 | 0.17 | 5.83 | 5.84 | 5.82 | 11369038 |
1740181200 | 5.82 | -0.01 | -0.17 | 5.84 | 5.84 | 5.82 | 46278154 |
1740094800 | 5.83 | -0.01 | -0.17 | 5.83 | 5.84 | 5.82 | 15468136 |
1740008400 | 5.84 | 0.01 | 0.17 | 5.82 | 5.84 | 5.82 | 18181697 |
1739922000 | 5.83 | 0 | 0.00 | 5.83 | 5.84 | 5.82 | 14715603 |
1739576400 | 5.83 | 0.01 | 0.17 | 5.83 | 5.83 | 5.82 | 22350514 |
1739490000 | 5.82 | 0.03 | 0.52 | 5.82 | 5.83 | 5.79 | 29887603 |
1739403600 | 5.79 | 0.06 | 1.05 | 5.8 | 5.8099999 | 5.79 | 41866305 |
1739317200 | 5.73 | -0.02 | -0.35 | 5.74 | 5.75 | 5.72 | 8286777 |
1739230800 | 5.75 | 0.02 | 0.35 | 5.74 | 5.76 | 5.73 | 15518210 |
1738971600 | 5.73 | -0.03 | -0.52 | 5.75 | 5.76 | 5.73 | 9019860 |
1738885200 | 5.76 | 0.03 | 0.52 | 5.74 | 5.7699999 | 5.73 | 11424381 |
1738798800 | 5.73 | -0.02 | -0.35 | 5.75 | 5.75 | 5.72 | 6979465 |
1738712400 | 5.75 | 0.04 | 0.70 | 5.71 | 5.7582 | 5.71 | 7902208 |
1738626000 | 5.71 | -0.03 | -0.52 | 5.72 | 5.74 | 5.68 | 18685963 |
1738366800 | 5.74 | 0 | 0.00 | 5.745 | 5.76 | 5.72 | 17349499 |
1738280400 | 5.74 | -0.01 | -0.17 | 5.75 | 5.76 | 5.74 | 9302404 |
1738194000 | 5.75 | 0.03 | 0.52 | 5.725 | 5.76 | 5.72 | 9580124 |
1738107600 | 5.72 | -0.01 | -0.17 | 5.74 | 5.75 | 5.71 | 14336022 |
1738021200 | 5.73 | -0.02 | -0.35 | 5.74 | 5.75 | 5.73 | 9749855 |
1737762000 | 5.75 | 0.02 | 0.35 | 5.73 | 5.76 | 5.73 | 19983984 |
1737675600 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
1737589200 | 5.73 | 0.01 | 0.17 | 5.72 | 5.75 | 5.71 | 18311518 |
1737502800 | 5.72 | 0 | 0.00 | 5.72 | 5.73 | 5.71 | 11080459 |
1737157200 | 5.72 | 0.02 | 0.35 | 5.71 | 5.73 | 5.7 | 9152049 |
1737070800 | 5.7 | -0.01 | -0.18 | 5.72 | 5.73 | 5.7 | 16283492 |
1736984400 | 5.71 | 0.01 | 0.18 | 5.71 | 5.72 | 5.7 | 6110670 |
1736898000 | 5.7 | 0 | 0.00 | 5.7 | 5.72 | 5.69 | 23614892 |
1736811600 | 5.7 | 0.04 | 0.71 | 5.67 | 5.71 | 5.67 | 17498864 |
1736552400 | 5.66 | -0.04 | -0.70 | 5.7 | 5.71 | 5.66 | 42414159 |
1736379600 | 5.7 | 0.43 | 8.16 | 5.72 | 5.73 | 5.7 | 108180305 |
1736293200 | 5.2699999 | 0.05 | 0.96 | 5.2 | 5.3 | 5.19 | 8831617 |
1736206800 | 5.22 | -0.05 | -0.95 | 5.25 | 5.29 | 5.21 | 5478329 |
1735947600 | 5.2699999 | 0.11 | 2.13 | 5.18 | 5.29 | 5.17 | 11647951 |
1735861200 | 5.16 | 0.03 | 0.58 | 5.13 | 5.18 | 5.11 | 7839994 |
1735688400 | 5.13 | -0.01 | -0.19 | 5.17 | 5.2 | 5.12 | 12133431 |
1735602000 | 5.14 | 0.01 | 0.19 | 5.13 | 5.18 | 5.11 | 6820946 |
1735342800 | 5.13 | -0.06 | -1.16 | 5.15 | 5.21 | 5.08 | 6039781 |
1735256400 | 5.19 | -0.07 | -1.33 | 5.22 | 5.29 | 5.18 | 5292320 |
1735077840 | 5.26 | 0.29 | 5.84 | 5.17 | 5.2699999 | 5.12 | 11202441 |
1734997200 | 4.97 | 0.12 | 2.47 | 4.87 | 5.055 | 4.86 | 13235460 |
1734738000 | 4.85 | -0.03 | -0.61 | 4.87 | 4.94 | 4.8099999 | 42238810 |
1734651600 | 4.88 | -0.09 | -1.81 | 4.96 | 5.0599999 | 4.87 | 19233290 |
1734565200 | 4.97 | -0.09 | -1.78 | 5.04 | 5.08 | 4.93 | 15849911 |
1734478800 | 5.0599999 | -0.03 | -0.59 | 5.07 | 5.09 | 5.03 | 12746089 |
1734392400 | 5.09 | -0.05 | -0.97 | 5.13 | 5.135 | 5.08 | 14410161 |
1734133200 | 5.14 | -0.07 | -1.34 | 5.19 | 5.215 | 5.13 | 9559909 |
1734046800 | 5.21 | 0.09 | 1.76 | 5.12 | 5.225 | 5.11 | 8039284 |
1733960400 | 5.12 | 0 | 0.00 | 5.13 | 5.14 | 5.1 | 6318114 |
1733874000 | 5.12 | 0 | 0.00 | 5.125 | 5.18 | 5.11 | 8731739 |
1733787600 | 5.12 | -0.13 | -2.48 | 5.22 | 5.2699999 | 5.12 | 9237939 |
1733528400 | 5.25 | 0.14 | 2.74 | 5.15 | 5.2699999 | 5.11 | 8461730 |
1733442000 | 5.11 | -0.03 | -0.58 | 5.12 | 5.16 | 5.1 | 8440751 |
1733355600 | 5.14 | 0.03 | 0.59 | 5.11 | 5.16 | 5.1 | 7522594 |
1733269200 | 5.11 | -0.05 | -0.97 | 5.15 | 5.17 | 5.09 | 12077388 |
1733182800 | 5.16 | -0.09 | -1.71 | 5.25 | 5.29 | 4.97 | 25931087 |
1732917840 | 5.25 | 0.02 | 0.38 | 5.25 | 5.275 | 5.25 | 3800291 |
1732750800 | 5.23 | 0 | 0.00 | 5.26 | 5.29 | 5.23 | 5415246 |
1732664400 | 5.23 | -0.09 | -1.69 | 5.3099999 | 5.32 | 5.22 | 5880983 |
1732578000 | 5.32 | 0.03 | 0.57 | 5.29 | 5.36 | 5.29 | 8556031 |
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