Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.07 | -0.917431192661 | 7.63 | 7.64 | 7.49 | 247368 | 7.57129046 | CS |
4 | 0.11 | 1.47651006711 | 7.45 | 7.64 | 7.3934 | 285684 | 7.54029844 | CS |
12 | 0.08 | 1.06951871658 | 7.48 | 7.64 | 7.3 | 286201 | 7.49558013 | CS |
26 | 0.25 | 3.41997264022 | 7.31 | 7.765 | 7.28 | 286256 | 7.50193696 | CS |
52 | 0.1 | 1.34048257373 | 7.46 | 7.765 | 6.96 | 278834 | 7.39348026 | CS |
156 | -1.33 | -14.9606299213 | 8.89 | 9.16 | 5.935 | 261340 | 7.40387577 | CS |
260 | -3.27 | -30.1939058172 | 10.83 | 11.45 | 5 | 282368 | 8.3418304 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576400 | 7.53 | -0.02 | -0.26 | 7.55 | 7.565 | 7.5 | 243929 |
1739490000 | 7.55 | -0.04 | -0.53 | 7.54 | 7.56 | 7.53 | 233016 |
1739403600 | 7.59 | -0.02 | -0.26 | 7.59 | 7.64 | 7.58 | 240338 |
1739317200 | 7.61 | -0.03 | -0.39 | 7.63 | 7.635 | 7.6 | 272190 |
1739230800 | 7.64 | 0.04 | 0.53 | 7.62 | 7.64 | 7.615 | 424389 |
1738971600 | 7.6 | -0.01 | -0.13 | 7.59 | 7.64 | 7.59 | 344887 |
1738885200 | 7.61 | 0 | 0.00 | 7.62 | 7.63 | 7.6 | 310314 |
1738798800 | 7.61 | 0.04 | 0.53 | 7.57 | 7.62 | 7.57 | 464077 |
1738712400 | 7.57 | 0.01 | 0.13 | 7.57 | 7.58 | 7.55 | 342163 |
1738626000 | 7.56 | 0.05 | 0.67 | 7.51 | 7.56 | 7.5 | 464202 |
1738366800 | 7.51 | 0.02 | 0.27 | 7.5 | 7.51 | 7.48 | 186398 |
1738280400 | 7.49 | 0.04 | 0.54 | 7.47 | 7.49 | 7.46 | 292384 |
1738194000 | 7.45 | -0.01 | -0.13 | 7.43 | 7.49 | 7.43 | 333026 |
1738107600 | 7.46 | 0.02 | 0.27 | 7.46 | 7.47 | 7.43 | 173827 |
1738021200 | 7.44 | 0.02 | 0.27 | 7.42 | 7.4497 | 7.3934 | 168572 |
1737762000 | 7.42 | -0.01 | -0.13 | 7.45 | 7.45 | 7.42 | 221727 |
1737675600 | 7.43 | 0 | 0.00 | 7.43 | 7.43 | 7.43 | 0 |
1737589200 | 7.43 | 0 | 0.00 | 7.45 | 7.45 | 7.41 | 151975 |
1737502800 | 7.43 | -0.01 | -0.13 | 7.4433 | 7.46 | 7.41 | 363409 |
1737157200 | 7.44 | -0.01 | -0.13 | 7.45 | 7.46 | 7.42 | 225372 |
1737070800 | 7.45 | 0.02 | 0.27 | 7.45 | 7.459 | 7.41 | 224886 |
1736984400 | 7.43 | 0.02 | 0.27 | 7.43 | 7.445 | 7.405 | 257720 |
1736898000 | 7.41 | -0.01 | -0.13 | 7.43 | 7.43 | 7.38 | 338501 |
1736811600 | 7.42 | -0.08 | -1.07 | 7.42 | 7.45 | 7.41 | 299215 |
1736552400 | 7.5 | -0.03 | -0.40 | 7.47 | 7.55 | 7.4653 | 400685 |
1736379600 | 7.53 | 0.01 | 0.13 | 7.52 | 7.53 | 7.48 | 229815 |
1736293200 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.46 | 230917 |
1736206800 | 7.52 | 0.02 | 0.27 | 7.51 | 7.52 | 7.47 | 315283 |
1735947600 | 7.5 | 0.03 | 0.40 | 7.5 | 7.505 | 7.45 | 432916 |
1735861200 | 7.47 | 0.02 | 0.27 | 7.45 | 7.48 | 7.44 | 306808 |
1735688400 | 7.45 | 0.02 | 0.27 | 7.41 | 7.47 | 7.38 | 416958 |
1735602000 | 7.43 | -0.01 | -0.13 | 7.4 | 7.45 | 7.38 | 361048 |
1735342800 | 7.44 | 0 | 0.00 | 7.45 | 7.455 | 7.4 | 200677 |
1735256400 | 7.44 | 0.02 | 0.27 | 7.44 | 7.47 | 7.4 | 303038 |
1735077840 | 7.42 | 0.05 | 0.68 | 7.37 | 7.43 | 7.3626 | 114047 |
1734997200 | 7.37 | 0.01 | 0.14 | 7.35 | 7.39 | 7.33 | 212041 |
1734738000 | 7.36 | 0.03 | 0.41 | 7.33 | 7.385 | 7.31 | 383148 |
1734651600 | 7.33 | -0.09 | -1.21 | 7.43 | 7.43 | 7.3 | 513330 |
1734565200 | 7.42 | -0.03 | -0.40 | 7.46 | 7.465 | 7.4 | 276685 |
1734478800 | 7.45 | -0.02 | -0.27 | 7.47 | 7.48 | 7.4 | 423045 |
1734392400 | 7.47 | 0 | 0.00 | 7.46 | 7.48 | 7.44 | 249731 |
1734133200 | 7.47 | -0.01 | -0.13 | 7.5 | 7.515 | 7.44 | 331800 |
1734046800 | 7.48 | -0.08 | -1.06 | 7.49 | 7.5 | 7.45 | 236633 |
1733960400 | 7.56 | -0.01 | -0.13 | 7.55 | 7.6 | 7.55 | 380447 |
1733874000 | 7.57 | 0.01 | 0.13 | 7.58 | 7.58 | 7.55 | 316421 |
1733787600 | 7.56 | -0.01 | -0.13 | 7.58 | 7.58 | 7.53 | 315834 |
1733528400 | 7.57 | 0.01 | 0.13 | 7.56 | 7.58 | 7.545 | 331427 |
1733442000 | 7.56 | 0.02 | 0.27 | 7.55 | 7.56 | 7.52 | 317776 |
1733355600 | 7.54 | -0.01 | -0.13 | 7.55 | 7.56 | 7.53 | 229589 |
1733269200 | 7.55 | 0.04 | 0.53 | 7.53 | 7.55 | 7.51 | 284813 |
1733182800 | 7.51 | -0.01 | -0.13 | 7.52 | 7.53 | 7.49 | 399889 |
1732917840 | 7.52 | 0.02 | 0.27 | 7.51 | 7.5299 | 7.5 | 113392 |
1732750800 | 7.5 | 0.02 | 0.27 | 7.48 | 7.5 | 7.46 | 233179 |
1732664400 | 7.48 | 0 | 0.00 | 7.49 | 7.49 | 7.4332 | 296873 |
1732578000 | 7.48 | -0.01 | -0.13 | 7.49 | 7.525 | 7.46 | 470505 |
1732318800 | 7.49 | 0.02 | 0.27 | 7.48 | 7.49 | 7.46 | 319667 |
1732232400 | 7.47 | 0.02 | 0.27 | 7.47 | 7.48 | 7.43 | 284021 |
1732146000 | 7.45 | 0 | 0.00 | 7.48 | 7.49 | 7.41 | 376992 |
1732059600 | 7.45 | 0.04 | 0.54 | 7.42 | 7.45 | 7.3908 | 294855 |
1731973200 | 7.41 | 0 | 0.00 | 7.41 | 7.42 | 7.38 | 318234 |
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