Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -0.18115942029 | 5.52 | 5.54 | 5.36 | 101325 | 5.44504707 | CS |
4 | 0.1 | 1.84842883549 | 5.41 | 5.54 | 5.36 | 103359 | 5.43740733 | CS |
12 | -0.03 | -0.541516245487 | 5.54 | 5.72 | 5.255 | 106716 | 5.44903102 | CS |
26 | -0.05 | -0.89928057554 | 5.56 | 5.78 | 5.255 | 96663 | 5.54491338 | CS |
52 | 0.29 | 5.55555555556 | 5.22 | 5.78 | 5.05 | 89532 | 5.43366947 | CS |
156 | -0.79 | -12.5396825397 | 6.3 | 6.67 | 4.37 | 112697 | 5.30084137 | CS |
260 | -1.88 | -25.4397834912 | 7.39 | 7.5 | 4.37 | 103259 | 5.7441534 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576400 | 5.51 | 0.07 | 1.29 | 5.47 | 5.5199999 | 5.47 | 68743 |
1739490000 | 5.44 | 0.06 | 1.12 | 5.41 | 5.45 | 5.41 | 46208 |
1739403600 | 5.38 | -0.11 | -1.91 | 5.38 | 5.45 | 5.36 | 176571 |
1739317200 | 5.485 | -0.02 | -0.27 | 5.49 | 5.51 | 5.471 | 64590 |
1739230800 | 5.5 | 0.02 | 0.36 | 5.5 | 5.54 | 5.49 | 73722 |
1738971600 | 5.48 | -0.04 | -0.72 | 5.5199999 | 5.5199999 | 5.44 | 145884 |
1738885200 | 5.5199999 | 0 | 0.00 | 5.49 | 5.535 | 5.49 | 76863 |
1738798800 | 5.5199999 | 0.08 | 1.47 | 5.46 | 5.5199999 | 5.45 | 147915 |
1738712400 | 5.44 | 0.04 | 0.74 | 5.41 | 5.45 | 5.4 | 91296 |
1738626000 | 5.4 | -0.03 | -0.55 | 5.44 | 5.45 | 5.397 | 200968 |
1738366800 | 5.43 | 0.01 | 0.18 | 5.4406 | 5.46 | 5.3949999 | 178494 |
1738280400 | 5.42 | 0 | 0.00 | 5.42 | 5.45 | 5.4 | 137907 |
1738194000 | 5.42 | -0.01 | -0.18 | 5.45 | 5.45 | 5.4 | 69056 |
1738107600 | 5.43 | 0.02 | 0.37 | 5.39 | 5.44 | 5.39 | 79416 |
1738021200 | 5.41 | 0 | 0.00 | 5.4183 | 5.44 | 5.3949999 | 77957 |
1737762000 | 5.41 | -0.03 | -0.55 | 5.42 | 5.43 | 5.4 | 39285 |
1737675600 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
1737589200 | 5.44 | 0.04 | 0.74 | 5.42 | 5.48 | 5.4 | 102864 |
1737502800 | 5.4 | 0.02 | 0.37 | 5.39 | 5.41 | 5.39 | 65527 |
1737157200 | 5.38 | 0.01 | 0.19 | 5.41 | 5.41 | 5.36 | 77825 |
1737070800 | 5.37 | 0.02 | 0.37 | 5.34 | 5.375 | 5.34 | 63926 |
1736984400 | 5.35 | 0.03 | 0.56 | 5.34 | 5.37 | 5.34 | 115860 |
1736898000 | 5.32 | 0.01 | 0.19 | 5.32 | 5.32 | 5.28 | 52755 |
1736811600 | 5.3099999 | -0.04 | -0.75 | 5.35 | 5.46 | 5.29 | 71967 |
1736552400 | 5.35 | -0.06 | -1.11 | 5.4 | 5.4 | 5.34 | 43585 |
1736379600 | 5.41 | 0.04 | 0.74 | 5.38 | 5.44 | 5.3263999 | 139530 |
1736293200 | 5.37 | -0.01 | -0.19 | 5.38 | 5.38 | 5.32 | 76089 |
1736206800 | 5.38 | -0.02 | -0.37 | 5.42 | 5.42 | 5.36 | 45924 |
1735947600 | 5.4 | 0.02 | 0.37 | 5.4 | 5.42 | 5.39 | 72085 |
1735861200 | 5.38 | 0.03 | 0.56 | 5.36 | 5.38 | 5.35 | 82132 |
1735688400 | 5.35 | 0.02 | 0.47 | 5.36 | 5.385 | 5.32 | 171601 |
1735602000 | 5.325 | -0.01 | -0.09 | 5.32 | 5.38 | 5.315 | 170935 |
1735342800 | 5.33 | -0.08 | -1.48 | 5.4 | 5.4 | 5.315 | 81164 |
1735256400 | 5.41 | 0.09 | 1.69 | 5.3099999 | 5.41 | 5.295 | 269311 |
1735077840 | 5.32 | 0.02 | 0.38 | 5.32 | 5.32 | 5.255 | 205749 |
1734997200 | 5.3 | -0.01 | -0.19 | 5.35 | 5.36 | 5.26 | 174419 |
1734738000 | 5.3099999 | -0.1 | -1.85 | 5.41 | 5.47 | 5.3099999 | 238037 |
1734651600 | 5.41 | 0.02 | 0.37 | 5.42 | 5.42 | 5.35 | 184539 |
1734565200 | 5.39 | -0.06 | -1.10 | 5.7 | 5.7 | 5.39 | 256683 |
1734478800 | 5.45 | -0.08 | -1.45 | 5.51 | 5.5199999 | 5.43 | 96871 |
1734392400 | 5.53 | -0.05 | -0.90 | 5.59 | 5.6 | 5.5199999 | 155937 |
1734133200 | 5.58 | -0.06 | -1.06 | 5.62 | 5.64 | 5.5599999 | 76670 |
1734046800 | 5.64 | -0.02 | -0.35 | 5.65 | 5.68 | 5.63 | 77677 |
1733960400 | 5.66 | 0.03 | 0.53 | 5.64 | 5.69 | 5.6249 | 71035 |
1733874000 | 5.63 | 0 | 0.00 | 5.61 | 5.64 | 5.6 | 49883 |
1733787600 | 5.63 | 0 | 0.00 | 5.64 | 5.66 | 5.61 | 91685 |
1733528400 | 5.63 | 0 | 0.00 | 5.66 | 5.66 | 5.6 | 70868 |
1733442000 | 5.63 | -0.02 | -0.35 | 5.64 | 5.66 | 5.61 | 65419 |
1733355600 | 5.65 | -0.01 | -0.18 | 5.64 | 5.66 | 5.63 | 93511 |
1733269200 | 5.66 | -0.02 | -0.35 | 5.68 | 5.7 | 5.61 | 136898 |
1733182800 | 5.68 | -0.02 | -0.35 | 5.71 | 5.72 | 5.67 | 109778 |
1732917840 | 5.7 | 0.04 | 0.71 | 5.69 | 5.71 | 5.68 | 75293 |
1732750800 | 5.66 | 0.08 | 1.43 | 5.61 | 5.67 | 5.58 | 181380 |
1732664400 | 5.58 | 0.02 | 0.36 | 5.57 | 5.6 | 5.565 | 94973 |
1732578000 | 5.5599999 | 0.02 | 0.36 | 5.58 | 5.59 | 5.5599999 | 78676 |
1732318800 | 5.54 | 0.01 | 0.18 | 5.54 | 5.54 | 5.51 | 37396 |
1732232400 | 5.53 | 0 | 0.00 | 5.5199999 | 5.54 | 5.5 | 132586 |
1732146000 | 5.53 | -0.01 | -0.18 | 5.54 | 5.5599999 | 5.5199999 | 81202 |
1732059600 | 5.54 | -0.04 | -0.72 | 5.57 | 5.58 | 5.54 | 93622 |
1731973200 | 5.58 | -0.01 | -0.18 | 5.59 | 5.605 | 5.5599999 | 88247 |
1731714000 | 5.59 | 0.02 | 0.36 | 5.58 | 5.59 | 5.5599999 | 122627 |
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