Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.07 | 0.960219478738 | 7.29 | 7.45 | 7.18 | 2458 | 7.20095495 | CS |
4 | 0.298 | 4.21976777117 | 7.062 | 7.45 | 7 | 2888 | 7.12191644 | CS |
12 | -0.2685 | -3.5196958773 | 7.6285 | 7.75 | 6.9 | 3451 | 7.26026402 | CS |
26 | -0.14 | -1.86666666667 | 7.5 | 9.5 | 6.9 | 3523 | 7.5904284 | CS |
52 | -0.89 | -10.7878787879 | 8.25 | 11 | 5.5 | 3839 | 7.64708275 | CS |
156 | -16.64 | -69.3333333333 | 24 | 31 | 5.5 | 4862 | 14.98387589 | CS |
260 | 4.86 | 194.4 | 2.5 | 38 | 1.5 | 5003 | 15.51053354 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740176400 | 7.36 | 0.11 | 1.52 | 7.29 | 7.45 | 7.29 | 4940 |
1740090480 | 7.25 | 0.05 | 0.69 | 7.22 | 7.25 | 7.22 | 600 |
1740003960 | 7.2 | 0.01 | 0.14 | 7.18 | 7.2 | 7.18 | 440 |
1739917740 | 7.19 | -0.06 | -0.83 | 7.25 | 7.252 | 7.18 | 7671 |
1739572020 | 7.25 | 0 | 0.00 | 7.29 | 7.29 | 7.248 | 1122 |
1739485320 | 7.25 | 0.07 | 0.97 | 7.189 | 7.3 | 7.17 | 3328 |
1739398920 | 7.18 | 0 | 0.00 | 7.17 | 7.18 | 7.17 | 300 |
1739312940 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 100 |
1739226000 | 7.18 | 0.01 | 0.14 | 7.18 | 7.18 | 7.15 | 1650 |
1738967160 | 7.17 | -0.06 | -0.83 | 7.17 | 7.17 | 7.17 | 1006 |
1738880400 | 7.23 | 0.03 | 0.42 | 7.24 | 7.24 | 7.23 | 1837 |
1738794000 | 7.2 | 0.07 | 0.98 | 7.13 | 7.2 | 7.13 | 3400 |
1738708080 | 7.13 | 0.03 | 0.46 | 7.11 | 7.13 | 7.11 | 1600 |
1738621740 | 7.0976 | 0.01 | 0.14 | 7.06 | 7.0976 | 7.06 | 447 |
1738362000 | 7.0875 | 0.03 | 0.39 | 7.06 | 7.0875 | 7.05 | 6800 |
1738276080 | 7.06 | -0.1 | -1.40 | 7.2 | 7.2 | 7.06 | 10469 |
1738189740 | 7.16 | 0.03 | 0.42 | 7.1 | 7.16 | 7.1 | 2802 |
1738103280 | 7.13 | 0.13 | 1.86 | 7.01 | 7.15 | 7.01 | 1872 |
1738016820 | 7 | -0.05 | -0.71 | 7.05 | 7.1 | 7 | 7980 |
1737757440 | 7.05 | -0.14 | -1.95 | 7.062 | 7.1 | 7.04 | 1442 |
1737671220 | 7.19 | 0.09 | 1.27 | 7.1 | 7.19 | 7.1 | 520 |
1737584640 | 7.1 | 0.05 | 0.71 | 7.1 | 7.1 | 7.04 | 925 |
1737498540 | 7.05 | 0.04 | 0.57 | 7.05 | 7.05 | 7.05 | 540 |
1737152880 | 7.01 | 0.01 | 0.14 | 7.04 | 7.04 | 7.01 | 260 |
1737066420 | 7 | -0.17 | -2.37 | 7.1 | 7.1 | 6.999 | 2234 |
1736979720 | 7.17 | 0.05 | 0.70 | 7.12 | 7.18 | 7.1 | 1034 |
1736893380 | 7.12 | -0.05 | -0.64 | 7.18 | 7.18 | 7.12 | 1100 |
1736806920 | 7.1657 | 0 | 0.00 | 7.1657 | 7.1657 | 7.1657 | 0 |
1736547720 | 7.1657 | 0.12 | 1.64 | 7.19 | 7.19 | 7.1657 | 226 |
1736375340 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
1736288940 | 7.05 | 0.01 | 0.21 | 7.05 | 7.05 | 7.05 | 100 |
1736202360 | 7.035 | 0.04 | 0.50 | 7.01 | 7.2 | 7 | 2819 |
1735943100 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
1735856700 | 7 | 0 | 0.00 | 7.035 | 7.0378 | 7 | 552 |
1735683960 | 7 | -0 | -0.07 | 6.98 | 7 | 6.98 | 2000 |
1735597740 | 7.0049 | -0.15 | -2.03 | 7.15 | 7.19 | 6.9 | 12197 |
1735338000 | 7.15 | 0.15 | 2.14 | 7.18 | 7.2075 | 7 | 2118 |
1735252020 | 7 | -0.19 | -2.64 | 7.2 | 7.2 | 7 | 5798 |
1735078200 | 7.19 | 0.13 | 1.84 | 7.08 | 7.19 | 7.08 | 2298 |
1734992400 | 7.06 | -0.05 | -0.70 | 7.11 | 7.11 | 7.06 | 2725 |
1734733200 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 0 |
1734646800 | 7.11 | -0.07 | -0.97 | 7.15 | 7.15 | 7.11 | 1311 |
1734560940 | 7.18 | -0.02 | -0.28 | 7.2 | 7.281 | 7.18 | 1884 |
1734474360 | 7.2 | -0.3 | -4.00 | 7.3 | 7.3 | 7.2 | 1175 |
1734388140 | 7.5 | 0.3 | 4.17 | 7.2 | 7.5 | 7.05 | 6410 |
1734128940 | 7.2 | -0.02 | -0.28 | 7.22 | 7.22 | 7.2 | 2360 |
1734042480 | 7.22 | -0.04 | -0.55 | 7.22 | 7.22 | 7.21 | 7400 |
1733955900 | 7.26 | -0.04 | -0.55 | 7.28 | 7.31 | 7.25 | 1655 |
1733869200 | 7.3 | -0.2 | -2.67 | 7.48 | 7.65 | 7.2 | 20059 |
1733782800 | 7.5 | -0.12 | -1.51 | 7.63 | 7.63 | 7.45 | 3561 |
1733523600 | 7.615 | 0.02 | 0.20 | 7.625 | 7.625 | 7.58 | 7789 |
1733437500 | 7.6 | 0 | 0.00 | 7.6 | 7.61 | 7.6 | 3200 |
1733350980 | 7.6 | -0.02 | -0.26 | 7.63 | 7.63 | 7.5995 | 6583 |
1733264700 | 7.62 | 0 | 0.00 | 7.75 | 7.75 | 7.62 | 6292 |
1733178180 | 7.62 | 0 | 0.03 | 7.61 | 7.65 | 7.61 | 623 |
1732918200 | 7.6175 | 0.02 | 0.23 | 7.6285 | 7.64 | 7.6 | 13400 |
1732746540 | 7.6 | 0.08 | 1.06 | 7.6 | 7.6925 | 7.58 | 1350 |
1732660140 | 7.52 | 0.01 | 0.13 | 7.51 | 7.52 | 7.51 | 1099 |
1732573560 | 7.51 | -0.22 | -2.85 | 7.5 | 7.6995 | 7.5 | 2090 |
1732314000 | 7.73 | 0.63 | 8.87 | 7.09 | 7.73 | 7.09 | 4560 |
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