Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740091200 | 7.75 | 0.07 | 0.91 | 7.74 | 7.75 | 7.74 | 700 |
1740004800 | 7.68 | 0.07 | 0.92 | 7.69 | 7.69 | 7.68 | 5001 |
1739918400 | 7.61 | 0.07 | 0.93 | 7.635 | 7.635 | 7.61 | 117 |
1739572800 | 7.54 | 0.04 | 0.53 | 7.58 | 7.58 | 7.54 | 2800 |
1739486400 | 7.5 | -0.03 | -0.40 | 7.5 | 7.5 | 7.5 | 0 |
1739400000 | 7.53 | -0.16 | -2.08 | 7.57 | 7.57 | 7.53 | 2214 |
1739313600 | 7.69 | 0.08 | 1.05 | 7.65 | 7.73 | 7.65 | 1624 |
1739227200 | 7.61 | 0.13 | 1.74 | 7.54 | 7.62 | 7.54 | 1463 |
1738968000 | 7.48 | 0.01 | 0.13 | 7.48 | 7.48 | 7.48 | 3600 |
1738881600 | 7.47 | -0.06 | -0.80 | 7.57 | 7.57 | 7.47 | 101 |
1738795200 | 7.53 | -0.01 | -0.13 | 7.49 | 7.53 | 7.49 | 111 |
1738708800 | 7.54 | 0.04 | 0.53 | 7.42 | 7.54 | 7.42 | 201 |
1738622400 | 7.5 | -0.02 | -0.27 | 7.48 | 7.5 | 7.48 | 1647 |
1738363200 | 7.52 | -0.16 | -2.08 | 7.66 | 7.66 | 7.52 | 1100 |
1738276800 | 7.68 | 0.1 | 1.32 | 7.6 | 7.68 | 7.6 | 120 |
1738190400 | 7.58 | 0.02 | 0.26 | 7.58 | 7.58 | 7.58 | 0 |
1738104000 | 7.56 | -0.05 | -0.66 | 7.56 | 7.56 | 7.56 | 2 |
1738017600 | 7.61 | 0.03 | 0.40 | 7.62 | 7.62 | 7.61 | 1400 |
1737758400 | 7.58 | -0.09 | -1.17 | 7.64 | 7.64 | 7.58 | 1850 |
1737672000 | 7.67 | 0.01 | 0.13 | 7.72 | 7.72 | 7.67 | 211 |
1737585600 | 7.66 | -0.06 | -0.78 | 7.66 | 7.66 | 7.66 | 32 |
1737499200 | 7.72 | -0.09 | -1.15 | 7.81 | 7.81 | 7.71 | 2265 |
1737412800 | 7.81 | -0.03 | -0.38 | 7.82 | 7.82 | 7.81 | 195 |
1737153600 | 7.84 | 0.07 | 0.90 | 7.76 | 7.84 | 7.76 | 7000 |
1737067200 | 7.77 | 0.01 | 0.13 | 7.74 | 7.77 | 7.74 | 780 |
1736980800 | 7.76 | 0.09 | 1.17 | 7.69 | 7.76 | 7.69 | 10028 |
1736894400 | 7.67 | -0.04 | -0.52 | 7.67 | 7.67 | 7.67 | 902 |
1736808000 | 7.71 | 0.05 | 0.65 | 7.71 | 7.71 | 7.71 | 1000 |
1736548800 | 7.66 | 0.07 | 0.92 | 7.66 | 7.66 | 7.66 | 0 |
1736462400 | 7.59 | 0.01 | 0.13 | 7.61 | 7.61 | 7.59 | 325 |
1736376000 | 7.58 | -0.04 | -0.52 | 7.57 | 7.58 | 7.57 | 100 |
1736289600 | 7.62 | 0.13 | 1.74 | 7.55 | 7.62 | 7.55 | 2050 |
1736203200 | 7.49 | -0.03 | -0.40 | 7.5 | 7.59 | 7.49 | 3322 |
1735944000 | 7.52 | 0.09 | 1.21 | 7.47 | 7.52 | 7.47 | 1924 |
1735857600 | 7.43 | 0.1 | 1.36 | 7.42 | 7.43 | 7.42 | 333 |
1735684800 | 7.33 | 0.1 | 1.38 | 7.33 | 7.33 | 7.33 | 0 |
1735598400 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 100 |
1735339200 | 7.23 | 0.08 | 1.12 | 7.18 | 7.23 | 7.18 | 183 |
1735080000 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
1734993600 | 7.15 | -0.09 | -1.24 | 7.11 | 7.15 | 7.11 | 624 |
1734734400 | 7.24 | 0.04 | 0.56 | 7.07 | 7.25 | 7.07 | 9700 |
1734648000 | 7.2 | -0.07 | -0.96 | 7.29 | 7.29 | 7.2 | 18290 |
1734561600 | 7.27 | -0.13 | -1.76 | 7.41 | 7.41 | 7.27 | 860 |
1734475200 | 7.4 | 0.02 | 0.27 | 7.39 | 7.4 | 7.38 | 3007 |
1734388800 | 7.38 | -0.17 | -2.25 | 7.54 | 7.54 | 7.38 | 201 |
1734129600 | 7.55 | -0.03 | -0.40 | 7.53 | 7.55 | 7.53 | 4150 |
1734043200 | 7.58 | -0.06 | -0.79 | 7.555 | 7.58 | 7.555 | 100 |
1733956800 | 7.64 | 0.02 | 0.26 | 7.61 | 7.64 | 7.61 | 1900 |
1733870400 | 7.62 | -0.04 | -0.52 | 7.66 | 7.66 | 7.62 | 514 |
1733784000 | 7.66 | 0.09 | 1.19 | 7.65 | 7.66 | 7.65 | 102 |
1733524800 | 7.57 | -0.1 | -1.30 | 7.57 | 7.57 | 7.57 | 479 |
1733438400 | 7.67 | 0.05 | 0.66 | 7.64 | 7.67 | 7.64 | 2600 |
1733352000 | 7.62 | -0.16 | -2.06 | 7.75 | 7.75 | 7.62 | 9609 |
1733265600 | 7.78 | 0.06 | 0.78 | 7.75 | 7.78 | 7.74 | 5510 |
1733179200 | 7.72 | -0.04 | -0.52 | 7.75 | 7.75 | 7.69 | 1346 |
1732920000 | 7.76 | -0.01 | -0.13 | 7.74 | 7.76 | 7.73 | 3480 |
1732833600 | 7.77 | 0.02 | 0.26 | 7.72 | 7.77 | 7.72 | 5000 |
1732747200 | 7.75 | -0.01 | -0.13 | 7.75 | 7.75 | 7.75 | 0 |
1732660800 | 7.76 | -0.01 | -0.13 | 7.82 | 7.82 | 7.76 | 3486 |
1732574400 | 7.77 | -0.15 | -1.89 | 7.89 | 7.89 | 7.77 | 6816 |
1732315200 | 7.92 | 0.04 | 0.51 | 7.91 | 7.92 | 7.91 | 5175 |
1732228800 | 7.88 | 0.04 | 0.51 | 7.89 | 7.89 | 7.88 | 17001 |
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