Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1 | 20.9205020921 | 4.78 | 5.875 | 4.7 | 4414736 | 5.27627107 | CS |
4 | -0.08 | -1.36518771331 | 5.86 | 5.955 | 4.7 | 2928274 | 5.25619301 | CS |
12 | -0.88 | -13.2132132132 | 6.66 | 7.0288 | 4.7 | 1976248 | 5.68077174 | CS |
26 | -0.61 | -9.54616588419 | 6.39 | 7.0288 | 4.7 | 1755802 | 5.94352769 | CS |
52 | -2.32 | -28.6419753086 | 8.1 | 8.2 | 4.7 | 1730891 | 6.46643453 | CS |
156 | -2.31 | -28.5537700865 | 8.09 | 11.96 | 4.7 | 1520322 | 7.50314775 | CS |
260 | -2.49 | -30.1088270859 | 8.27 | 13.055 | 2.5 | 1627710 | 7.65157704 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739922000 | 5.78 | 0.63 | 12.23 | 5.29 | 5.875 | 5.2 | 6619484 |
1739576400 | 5.15 | 0.4 | 8.42 | 5.32 | 5.4252 | 5.12 | 6301999 |
1739490000 | 4.75 | 0.03 | 0.64 | 4.8099999 | 4.84 | 4.71 | 3221531 |
1739403600 | 4.72 | -0.15 | -3.08 | 4.78 | 4.8 | 4.7 | 1515928 |
1739317200 | 4.87 | -0.03 | -0.61 | 4.82 | 4.93 | 4.8099999 | 1554705 |
1739230800 | 4.9 | -0.14 | -2.78 | 5.08 | 5.08 | 4.9 | 1868158 |
1738971600 | 5.04 | -0.08 | -1.56 | 5.13 | 5.135 | 4.985 | 1124660 |
1738885200 | 5.12 | 0 | 0.00 | 5.16 | 5.25 | 5.07 | 1883424 |
1738798800 | 5.12 | 0.03 | 0.59 | 5.05 | 5.1449999 | 5.021 | 1807710 |
1738712400 | 5.09 | 0.14 | 2.83 | 4.91 | 5.13 | 4.86 | 3390089 |
1738626000 | 4.95 | -0.28 | -5.35 | 5.01 | 5.07 | 4.8 | 3888028 |
1738366800 | 5.23 | -0.18 | -3.33 | 5.22 | 5.415 | 5.11 | 3915579 |
1738280400 | 5.41 | 0.17 | 3.24 | 5.29 | 5.48 | 5.22 | 3932795 |
1738194000 | 5.24 | -0.58 | -9.97 | 5.34 | 5.7 | 5.15 | 6809039 |
1738107600 | 5.82 | -0.03 | -0.51 | 5.84 | 5.88 | 5.775 | 833227 |
1738021200 | 5.85 | -0.01 | -0.17 | 5.84 | 5.955 | 5.835 | 1138885 |
1737762000 | 5.86 | 0.19 | 3.35 | 5.75 | 5.91 | 5.75 | 1436650 |
1737675600 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
1737589200 | 5.67 | -0.24 | -4.06 | 5.86 | 5.88 | 5.62 | 1992484 |
1737502800 | 5.91 | 0.02 | 0.34 | 5.9 | 5.975 | 5.76 | 1315846 |
1737157200 | 5.89 | -0.1 | -1.67 | 6.0599999 | 6.09 | 5.87 | 1196844 |
1737070800 | 5.99 | 0.14 | 2.39 | 5.9 | 6.01 | 5.815 | 1302586 |
1736984400 | 5.85 | -0.01 | -0.17 | 6.05 | 6.1029 | 5.84 | 1065447 |
1736898000 | 5.86 | 0.42 | 7.72 | 5.62 | 5.88 | 5.535 | 2343550 |
1736811600 | 5.44 | -0.11 | -1.98 | 5.5 | 5.55 | 5.41 | 1967125 |
1736552400 | 5.55 | -0.16 | -2.80 | 5.59 | 5.61 | 5.47 | 2143073 |
1736379600 | 5.71 | -0.13 | -2.23 | 5.76 | 5.76 | 5.635 | 1354361 |
1736293200 | 5.84 | 0 | 0.00 | 5.87 | 5.99 | 5.78 | 1317624 |
1736206800 | 5.84 | 0.08 | 1.39 | 5.84 | 6.005 | 5.8099999 | 1617883 |
1735947600 | 5.76 | 0 | 0.00 | 5.79 | 5.8099999 | 5.66 | 1745796 |
1735861200 | 5.76 | -0.07 | -1.20 | 5.87 | 5.93 | 5.71 | 1384227 |
1735688400 | 5.83 | 0.05 | 0.87 | 5.82 | 6 | 5.8099999 | 1459187 |
1735602000 | 5.78 | -0.08 | -1.37 | 5.8099999 | 5.815 | 5.6 | 1362776 |
1735342800 | 5.86 | -0.13 | -2.17 | 5.96 | 6.04 | 5.84 | 1326698 |
1735256400 | 5.99 | 0.1 | 1.70 | 5.8099999 | 6.025 | 5.78 | 1495553 |
1735077840 | 5.89 | 0.14 | 2.43 | 5.8 | 5.9 | 5.76 | 911859 |
1734997200 | 5.75 | -0.03 | -0.52 | 5.75 | 5.83 | 5.69 | 1279746 |
1734738000 | 5.78 | -0.11 | -1.87 | 5.82 | 6.0599999 | 5.74 | 4445143 |
1734651600 | 5.89 | -0.09 | -1.51 | 6.0599999 | 6.14 | 5.875 | 1497446 |
1734565200 | 5.98 | -0.31 | -4.93 | 6.33 | 6.38 | 5.9 | 1858333 |
1734478800 | 6.29 | -0.08 | -1.26 | 6.28 | 6.38 | 6.23 | 1264056 |
1734392400 | 6.37 | -0.24 | -3.63 | 6.51 | 6.555 | 6.34 | 1444127 |
1734133200 | 6.61 | -0.15 | -2.22 | 6.74 | 6.74 | 6.5101 | 1560256 |
1734046800 | 6.76 | -0.12 | -1.74 | 6.87 | 6.895 | 6.69 | 1152882 |
1733960400 | 6.88 | 0.05 | 0.73 | 6.89 | 6.895 | 6.75 | 1268975 |
1733874000 | 6.83 | -0.01 | -0.15 | 6.87 | 6.88 | 6.73 | 1756917 |
1733787600 | 6.84 | 0.21 | 3.17 | 6.74 | 7.0288 | 6.74 | 1188791 |
1733528400 | 6.63 | -0.04 | -0.60 | 6.79 | 6.79 | 6.58 | 1227777 |
1733442000 | 6.67 | -0.2 | -2.91 | 6.9 | 6.99 | 6.63 | 950190 |
1733355600 | 6.87 | 0.1 | 1.48 | 6.78 | 6.94 | 6.78 | 1069617 |
1733269200 | 6.77 | -0.06 | -0.88 | 6.81 | 6.84 | 6.695 | 994659 |
1733182800 | 6.83 | 0.22 | 3.33 | 6.67 | 6.92 | 6.62 | 2254804 |
1732917840 | 6.61 | -0.09 | -1.34 | 6.74 | 6.78 | 6.61 | 918955 |
1732750800 | 6.7 | 0.07 | 1.06 | 6.66 | 6.84 | 6.64 | 1052899 |
1732664400 | 6.63 | -0.19 | -2.79 | 6.73 | 6.8399 | 6.585 | 1842110 |
1732578000 | 6.82 | 0.3 | 4.60 | 6.66 | 6.88 | 6.66 | 1684874 |
1732318800 | 6.5199999 | 0.14 | 2.19 | 6.44 | 6.615 | 6.41 | 1349517 |
1732232400 | 6.38 | 0.19 | 3.07 | 6.24 | 6.4 | 6.14 | 1386150 |
1732146000 | 6.19 | 0.04 | 0.65 | 6.1 | 6.2 | 6.04 | 1030834 |
1732059600 | 6.15 | -0.04 | -0.65 | 6.09 | 6.19 | 6.08 | 934851 |
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