Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.145 | 1.76937156803 | 8.195 | 8.35 | 8.1743 | 17471 | 8.2940054 | CS |
4 | 0.19 | 2.33128834356 | 8.15 | 8.35 | 8.13 | 14843 | 8.22453647 | CS |
12 | 0.24 | 2.96296296296 | 8.1 | 8.35 | 7.9 | 14660 | 8.09784086 | CS |
26 | 0.35 | 4.38047559449 | 7.99 | 8.35 | 7.9 | 10475 | 8.10243778 | CS |
52 | 0.505 | 6.44543714103 | 7.835 | 8.35 | 7.72 | 10533 | 7.99120953 | CS |
156 | -0.34 | -3.91705069124 | 8.68 | 8.92 | 7.65 | 15032 | 7.98411335 | CS |
260 | -1.035 | -11.04 | 9.375 | 9.41 | 4.94 | 18560 | 8.22143701 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576400 | 8.34 | 0.03 | 0.36 | 8.3 | 8.35 | 8.3 | 300141 |
1739490000 | 8.31 | -0.02 | -0.24 | 8.35 | 8.35 | 8.3 | 54769 |
1739403600 | 8.33 | 0.03 | 0.36 | 8.23 | 8.35 | 8.23 | 3401 |
1739317200 | 8.3 | 0.04 | 0.48 | 8.2503 | 8.3 | 8.2503 | 7968 |
1739230800 | 8.26 | 0.04 | 0.55 | 8.2 | 8.27 | 8.2 | 14005 |
1738971600 | 8.215 | -0 | -0.01 | 8.195 | 8.22 | 8.1743 | 7214 |
1738885200 | 8.2158 | 0.01 | 0.07 | 8.2 | 8.22 | 8.19 | 10763 |
1738798800 | 8.21 | 0.01 | 0.06 | 8.19 | 8.24 | 8.19 | 4330 |
1738712400 | 8.205 | 0.03 | 0.31 | 8.21 | 8.21 | 8.195 | 10300 |
1738626000 | 8.18 | -0.01 | -0.12 | 8.2 | 8.215 | 8.15 | 22587 |
1738366800 | 8.1901 | -0.02 | -0.30 | 8.2425 | 8.2425 | 8.1901 | 4135 |
1738280400 | 8.2147 | 0.06 | 0.79 | 8.17 | 8.2274999 | 8.155 | 9694 |
1738194000 | 8.15 | -0.03 | -0.37 | 8.17 | 8.19 | 8.13 | 29648 |
1738107600 | 8.18 | -0.04 | -0.49 | 8.16 | 8.2 | 8.16 | 19175 |
1738021200 | 8.22 | 0.01 | 0.10 | 8.19 | 8.23 | 8.1446 | 13189 |
1737762000 | 8.212 | 0.03 | 0.39 | 8.17 | 8.225 | 8.15 | 40042 |
1737675600 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
1737589200 | 8.18 | 0.04 | 0.43 | 8.2 | 8.2 | 8.1457 | 12110 |
1737502800 | 8.145 | -0.01 | -0.06 | 8.15 | 8.16 | 8.1317 | 3127 |
1737157200 | 8.15 | 0.02 | 0.25 | 8.15 | 8.15 | 8.132 | 711 |
1737070800 | 8.13 | 0 | 0.01 | 8.13 | 8.1737 | 8.1199999 | 17361 |
1736984400 | 8.1293 | 0.01 | 0.11 | 8.1293 | 8.1293 | 8.1293 | 254 |
1736898000 | 8.1199999 | -0.02 | -0.25 | 8.15 | 8.15 | 8.07 | 21292 |
1736811600 | 8.14 | 0.06 | 0.74 | 8.08 | 8.14 | 8.0401 | 23119 |
1736552400 | 8.08 | -0.06 | -0.68 | 8.17 | 8.17 | 8.07 | 15322 |
1736379600 | 8.135 | 0.02 | 0.30 | 8.11 | 8.135 | 8.11 | 2039 |
1736293200 | 8.1105 | -0.02 | -0.24 | 8.13 | 8.13 | 8.1105 | 3743 |
1736206800 | 8.13 | 0.08 | 0.99 | 8.03 | 8.13 | 8.03 | 48438 |
1735947600 | 8.05 | 0.01 | 0.12 | 8 | 8.06 | 8 | 9857 |
1735861200 | 8.0399999 | 0.02 | 0.25 | 8.06 | 8.07 | 8 | 21270 |
1735688400 | 8.02 | 0 | 0.05 | 7.9914 | 8.03 | 7.9914 | 1117 |
1735602000 | 8.0163 | 0.01 | 0.13 | 7.99 | 8.1199999 | 7.98 | 14812 |
1735342800 | 8.006 | -0.01 | -0.17 | 7.98 | 8.07 | 7.98 | 14367 |
1735256400 | 8.02 | 0.01 | 0.12 | 8.02 | 8.02 | 7.99 | 7121 |
1735077840 | 8.01 | -0.02 | -0.25 | 7.95 | 8.055 | 7.95 | 6914 |
1734997200 | 8.03 | 0.09 | 1.10 | 7.95 | 8.076 | 7.95 | 14792 |
1734738000 | 7.943 | -0.01 | -0.09 | 8.0399999 | 8.17 | 7.9301 | 19309 |
1734651600 | 7.95 | -0.02 | -0.19 | 8.01 | 8.09 | 7.9 | 101244 |
1734565200 | 7.965 | -0.03 | -0.31 | 7.99 | 8.0169 | 7.9604 | 12626 |
1734478800 | 7.99 | 0.01 | 0.13 | 8 | 8.03 | 7.96 | 11288 |
1734392400 | 7.98 | -0.01 | -0.13 | 8 | 8.05 | 7.98 | 36797 |
1734133200 | 7.99 | -0.11 | -1.36 | 7.98 | 8.0399999 | 7.98 | 39878 |
1734046800 | 8.1 | 0.02 | 0.25 | 8.01 | 8.1199999 | 8.01 | 9266 |
1733960400 | 8.08 | -0.01 | -0.06 | 8.02 | 8.17 | 8.02 | 3939 |
1733874000 | 8.085 | 0.05 | 0.56 | 7.97 | 8.13 | 7.97 | 9010 |
1733787600 | 8.0399999 | -0.07 | -0.82 | 8.09 | 8.11 | 8.0399999 | 10755 |
1733528400 | 8.1064 | 0.04 | 0.45 | 8.08 | 8.1386 | 8.08 | 1336 |
1733442000 | 8.07 | -0.04 | -0.49 | 8.135 | 8.15 | 8.07 | 3786 |
1733355600 | 8.11 | -0.01 | -0.12 | 8.1 | 8.14 | 8.08 | 7713 |
1733269200 | 8.1199999 | 0 | 0.00 | 8.15 | 8.15 | 8.1199999 | 234 |
1733182800 | 8.1199999 | -0.02 | -0.18 | 8.1199999 | 8.13 | 8.1199999 | 1420 |
1732917840 | 8.135 | 0.01 | 0.06 | 8.1199999 | 8.135 | 8.1199999 | 2960 |
1732750800 | 8.1298999 | 0.09 | 1.12 | 8.11 | 8.13 | 8.1 | 7999 |
1732664400 | 8.0401 | -0.07 | -0.91 | 8.09 | 8.09 | 8.03 | 15712 |
1732578000 | 8.1136 | 0.05 | 0.67 | 8.14 | 8.14 | 8.09 | 5087 |
1732318800 | 8.06 | -0.01 | -0.12 | 8.1 | 8.1318 | 8.06 | 2296 |
1732232400 | 8.07 | -0.01 | -0.12 | 8.11 | 8.11 | 8.02 | 19538 |
1732146000 | 8.08 | -0.02 | -0.25 | 8.08 | 8.14 | 8.08 | 779 |
1732059600 | 8.1 | 0.01 | 0.12 | 8.09 | 8.1143 | 8.08 | 1747 |
1731973200 | 8.09 | 0.01 | 0.12 | 8.08 | 8.1387 | 8.08 | 2249 |
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