Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.06 | -0.789473684211 | 7.6 | 7.6 | 7.54 | 356 | 7.56233146 | DR |
4 | 0.47 | 6.64780763791 | 7.07 | 7.6 | 6.5 | 309 | 7.04024018 | DR |
12 | 0.7 | 10.2339181287 | 6.84 | 7.6 | 6.5 | 332 | 6.9889659 | DR |
26 | -1.08 | -12.5290023202 | 8.62 | 8.62 | 6.5 | 650 | 7.6361786 | DR |
52 | -0.91 | -10.7692307692 | 8.45 | 8.62 | 6.5 | 1101 | 7.64183007 | DR |
156 | -5.36 | -41.5503875969 | 12.9 | 13.44 | 5.57 | 1597 | 7.88691951 | DR |
260 | -8.64 | -53.3992583436 | 16.18 | 18.92 | 5.57 | 1977 | 10.11178273 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738189740 | 7.54 | -0.06 | -0.79 | 7.54 | 7.54 | 7.54 | 447 |
1738103280 | 7.6 | 0.28 | 3.83 | 7.6 | 7.6 | 7.6 | 265 |
1738016640 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
1737757440 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
1737671040 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
1737584640 | 7.32 | 0.73 | 11.08 | 7.32 | 7.32 | 7.32 | 173 |
1737498420 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
1737152820 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
1737066420 | 6.59 | -0.01 | -0.15 | 6.59 | 6.59 | 6.59 | 244 |
1736979720 | 6.6 | 0.1 | 1.54 | 6.6 | 6.6 | 6.6 | 180 |
1736893740 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
1736807340 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
1736548140 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
1736375340 | 6.5 | -0.57 | -8.06 | 6.5 | 6.5 | 6.5 | 450 |
1736288940 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 406 |
1736202540 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
1735943340 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
1735856940 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
1735684140 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
1735597740 | 7.07 | 0 | 0.02 | 7.07 | 7.07 | 7.07 | 141 |
1735338000 | 7.0688 | 0.01 | 0.12 | 7.0688 | 7.0688 | 7.0688 | 200 |
1735251600 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
1735078800 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
1734992400 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
1734733200 | 7.06 | 0.25 | 3.67 | 7.06 | 7.06 | 7.06 | 252 |
1734647340 | 6.81 | 0 | 0.00 | 6.81 | 6.81 | 6.81 | 0 |
1734560940 | 6.81 | -0.29 | -4.08 | 6.87 | 6.87 | 6.81 | 275 |
1734474180 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
1734387780 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
1734128580 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
1734042180 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
1733955780 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
1733869380 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
1733782980 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
1733523780 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
1733437380 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
1733350980 | 7.1 | 0.05 | 0.71 | 7.1 | 7.1 | 7.1 | 214 |
1733264700 | 7.05 | 0.05 | 0.71 | 7.05 | 7.05 | 7.05 | 200 |
1733178180 | 7 | 0.09 | 1.30 | 7 | 7 | 7 | 444 |
1732918800 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
1732746000 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
1732659600 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
1732573200 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
1732314000 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
1732227600 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
1732141200 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
1732054800 | 6.91 | -0.04 | -0.58 | 6.91 | 6.91 | 6.91 | 121 |
1731968640 | 6.95 | -0.02 | -0.22 | 6.95 | 6.95 | 6.95 | 128 |
1731709260 | 6.965 | 0.02 | 0.36 | 6.99 | 6.99 | 6.965 | 256 |
1731622800 | 6.94 | 0.1 | 1.46 | 6.94 | 6.94 | 6.94 | 1571 |
1731536760 | 6.84 | -0.08 | -1.08 | 6.84 | 6.84 | 6.84 | 338 |
1731450000 | 6.915 | 0 | 0.00 | 6.915 | 6.915 | 6.915 | 0 |
1731363600 | 6.915 | 0 | 0.00 | 6.915 | 6.915 | 6.915 | 0 |
1731104400 | 6.915 | 0 | 0.00 | 6.915 | 6.915 | 6.915 | 0 |
1731018000 | 6.915 | 0 | 0.00 | 6.915 | 6.915 | 6.915 | 0 |
1730931600 | 6.915 | -0.04 | -0.50 | 6.915 | 6.915 | 6.915 | 166 |
1730845560 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
1730759160 | 6.95 | 0.15 | 2.21 | 6.82 | 6.95 | 6.82 | 1344 |
1730496420 | 6.8 | 0.1 | 1.49 | 6.8 | 6.8 | 6.8 | 123 |
1730409780 | 6.7 | -0.15 | -2.19 | 6.866 | 6.866 | 6.7 | 397 |
1730323500 | 6.85 | -0.17 | -2.42 | 7.01 | 7.17 | 6.85 | 455 |
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