Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.3 | 3.79746835443 | 7.9 | 8.23 | 7.9 | 200 | 7.9 | CS |
4 | 0.6 | 7.89473684211 | 7.6 | 8.23 | 7.25 | 581 | 7.63029716 | CS |
12 | 0.45 | 5.8064516129 | 7.75 | 8.67 | 7.03 | 1702 | 7.77975392 | CS |
26 | -2.02 | -19.7651663405 | 10.22 | 11.8875 | 6.25 | 2768 | 8.3479333 | CS |
52 | -0.4 | -4.6511627907 | 8.6 | 12.41 | 6.25 | 2257 | 9.02008498 | CS |
156 | 5.05 | 160.317460317 | 3.15 | 12.41 | 2.85 | 2152 | 6.48059948 | CS |
260 | 3.04 | 58.9147286822 | 5.16 | 12.41 | 1.6 | 2231 | 4.85121452 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740435600 | 8.2 | 0.3 | 3.80 | 8.23 | 8.23 | 8.2 | 20400 |
1740176760 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
1740090360 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
1740003960 | 7.9 | -0.03 | -0.38 | 7.9 | 7.9 | 7.9 | 200 |
1739917200 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
1739571600 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
1739485200 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
1739398800 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
1739312400 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
1739226000 | 7.93 | 0.13 | 1.67 | 7.93 | 7.93 | 7.93 | 500 |
1738967340 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1738880940 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1738794540 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1738708140 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1738621740 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1738362540 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1738276140 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1738189740 | 7.8 | 0.55 | 7.59 | 7.917 | 7.917 | 7.8 | 751 |
1738103220 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
1738016820 | 7.25 | -0.9 | -11.04 | 7.6 | 7.6 | 7.25 | 871 |
1737757620 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
1737671220 | 8.15 | -0.35 | -4.12 | 8.67 | 8.67 | 8.15 | 1162 |
1737584640 | 8.5 | 0.55 | 6.92 | 7.97 | 8.5 | 7.9376 | 5931 |
1737498540 | 7.95 | 0.07 | 0.89 | 8 | 8 | 7.91 | 300 |
1737152880 | 7.88 | 0.02 | 0.25 | 7.88 | 7.88 | 7.88 | 375 |
1737066420 | 7.86 | 0.21 | 2.75 | 7.86 | 7.86 | 7.86 | 412 |
1736979720 | 7.65 | 0.01 | 0.13 | 7.65 | 7.65 | 7.65 | 223 |
1736893380 | 7.64 | 0.14 | 1.87 | 7.65 | 7.65 | 7.64 | 1212 |
1736806800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 386 |
1736548140 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
1736375340 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
1736288940 | 7.5 | 0.25 | 3.45 | 7.25 | 7.5 | 7.25 | 1010 |
1736202360 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.03 | 6910 |
1735943100 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
1735856700 | 7.25 | -0.03 | -0.41 | 7.25 | 7.25 | 7.25 | 478 |
1735684140 | 7.28 | 0 | 0.00 | 7.28 | 7.28 | 7.28 | 0 |
1735597740 | 7.28 | -0.36 | -4.74 | 7.5 | 7.5 | 7.28 | 2101 |
1735338000 | 7.6425 | -0.24 | -3.01 | 7.7 | 7.7 | 7.6425 | 2500 |
1735251000 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
1735078200 | 7.88 | 0.18 | 2.34 | 7.88 | 7.88 | 7.88 | 100 |
1734992400 | 7.7 | 0.18 | 2.39 | 7.52 | 7.7 | 7.52 | 1704 |
1734733200 | 7.52 | -0.47 | -5.88 | 7.5 | 7.52 | 7.5 | 1438 |
1734647160 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
1734560760 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
1734474360 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 1000 |
1734388140 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
1734128940 | 7.99 | 0.09 | 1.14 | 7.99 | 7.99 | 7.99 | 1100 |
1734042480 | 7.9 | 0.15 | 1.94 | 7.89 | 8.24 | 7.89 | 4384 |
1733955600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
1733869200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 5340 |
1733782800 | 7.75 | -0.37 | -4.56 | 7.8 | 7.8 | 7.75 | 1962 |
1733523780 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
1733437380 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
1733350980 | 8.1199999 | 0.02 | 0.25 | 8.1199999 | 8.1199999 | 8.1199999 | 550 |
1733264580 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
1733178180 | 8.1 | -0.03 | -0.31 | 7.75 | 8.1 | 7.75 | 3060 |
1732919340 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8.125 | 0 |
1732746540 | 8.125 | -0.38 | -4.41 | 8.125 | 8.125 | 8.125 | 114 |
1732660140 | 8.5 | 0.75 | 9.68 | 7.95 | 8.5 | 7.95 | 19200 |
1732573560 | 7.75 | 0.35 | 4.73 | 7.28 | 8 | 7.12 | 7823 |
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