Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.008 | 0.1104667219 | 7.242 | 7.42 | 6.88 | 6440 | 7.12185229 | DR |
4 | 0.5 | 7.40740740741 | 6.75 | 7.68 | 6.61 | 8214 | 7.04069263 | DR |
12 | 0.04 | 0.554785020804 | 7.21 | 7.68 | 6.48 | 31346 | 7.04222493 | DR |
26 | -0.11259688 | -1.5293093162 | 7.36259688 | 9.03242985 | 6.48 | 23480 | 7.15840793 | DR |
52 | 0.10404812 | 1.45604283022 | 7.14595188 | 9.03242985 | 6.0193979 | 30677 | 7.16370112 | DR |
156 | -8.73590098 | -54.6475359189 | 15.98590098 | 15.99173373 | 6.0193979 | 29360 | 9.4943484 | DR |
260 | -9.85828872 | -57.6228802386 | 17.10828872 | 23.15101762 | 6.0193979 | 20207 | 10.50536548 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740090480 | 7.25 | 0.23 | 3.28 | 7.15 | 7.42 | 6.88 | 9767 |
1740003960 | 7.02 | -0.06 | -0.78 | 7.07 | 7.19 | 7.01 | 6437 |
1739917740 | 7.075 | 0.08 | 1.07 | 7.065 | 7.14 | 7 | 7579 |
1739572020 | 7 | -0.27 | -3.71 | 7.242 | 7.27 | 7 | 1977 |
1739485320 | 7.27 | 0.25 | 3.53 | 7.15 | 7.3 | 7.15 | 10133 |
1739398920 | 7.022 | -0.28 | -3.81 | 7.1 | 7.1 | 7.022 | 960 |
1739312940 | 7.3 | 0.15 | 2.16 | 7.228 | 7.3 | 7.228 | 1808 |
1739226000 | 7.146 | -0.22 | -3.04 | 7.31 | 7.315 | 7.146 | 4689 |
1738967160 | 7.37 | -0.01 | -0.14 | 7.37 | 7.37 | 7.37 | 648 |
1738880400 | 7.38 | -0.07 | -0.94 | 7.43 | 7.435 | 7.38 | 3377 |
1738794000 | 7.45 | 0.6 | 8.76 | 7.3 | 7.68 | 7.27 | 24295 |
1738708080 | 6.85 | -0.06 | -0.87 | 7.039 | 7.06 | 6.85 | 7513 |
1738621740 | 6.91 | 0.06 | 0.88 | 6.85 | 7.17 | 6.85 | 13111 |
1738362000 | 6.85 | -0.15 | -2.14 | 6.9202 | 7.35 | 6.85 | 9044 |
1738276080 | 7 | 0.19 | 2.85 | 7 | 7.1 | 7 | 8622 |
1738189740 | 6.806 | -0.06 | -0.93 | 6.912 | 6.9375 | 6.7968 | 10463 |
1738103280 | 6.87 | 0.17 | 2.50 | 6.87 | 6.87 | 6.74 | 16331 |
1738016820 | 6.7025 | -0.06 | -0.92 | 6.81 | 6.896 | 6.65 | 13981 |
1737757440 | 6.765 | 0.05 | 0.82 | 6.75 | 6.91 | 6.61 | 5329 |
1737671220 | 6.71 | 0.03 | 0.45 | 6.67 | 6.71 | 6.67 | 20236 |
1737584640 | 6.68 | 0.02 | 0.31 | 6.69 | 6.79 | 6.68 | 8574 |
1737498540 | 6.6594 | -0.06 | -0.89 | 6.54 | 6.825 | 6.54 | 26975 |
1737152880 | 6.719 | 0.14 | 2.11 | 6.655 | 6.78 | 6.53 | 12739 |
1737066420 | 6.58 | -0.18 | -2.66 | 6.575 | 6.75 | 6.5599999 | 43647 |
1736979720 | 6.76 | 0.09 | 1.43 | 6.49 | 6.76 | 6.49 | 8203 |
1736893380 | 6.665 | 0.05 | 0.83 | 6.65 | 6.75 | 6.55 | 51391 |
1736806800 | 6.61 | 0.01 | 0.15 | 6.5 | 6.66 | 6.5 | 17830 |
1736547720 | 6.6 | -0.26 | -3.85 | 6.48 | 6.7 | 6.48 | 14730 |
1736375340 | 6.8645 | -0.02 | -0.23 | 6.69 | 6.8645 | 6.69 | 111829 |
1736288940 | 6.88 | 0.04 | 0.58 | 6.88 | 6.9225 | 6.81 | 88772 |
1736202360 | 6.84 | -0.02 | -0.29 | 6.835 | 6.91 | 6.74 | 44036 |
1735942980 | 6.86 | -0.12 | -1.65 | 6.925 | 7.024 | 6.72 | 22852 |
1735856700 | 6.975 | -0.1 | -1.41 | 7.14 | 7.14 | 6.81 | 5955 |
1735683960 | 7.075 | 0.04 | 0.64 | 6.76 | 7.11 | 6.76 | 7040 |
1735597740 | 7.03 | -0.03 | -0.42 | 7.05 | 7.05 | 6.91 | 7648 |
1735338000 | 7.06 | 0.06 | 0.86 | 6.91 | 7.14 | 6.91 | 14443 |
1735252020 | 7 | -0.07 | -0.99 | 7.03 | 7.03 | 6.98 | 8182 |
1735078200 | 7.07 | -0 | -0.04 | 6.87 | 7.2225 | 6.87 | 13591 |
1734992400 | 7.0725 | 0.08 | 1.18 | 7.07 | 7.0958 | 7.02 | 24005 |
1734733200 | 6.99 | 0.16 | 2.34 | 6.99 | 7.045 | 6.99 | 25764 |
1734646800 | 6.83 | 0.07 | 1.04 | 6.715 | 6.87 | 6.715 | 31626 |
1734560940 | 6.76 | -0.24 | -3.43 | 6.96 | 6.96 | 6.76 | 51721 |
1734474360 | 7 | -0.06 | -0.85 | 7.03 | 7.0375 | 7 | 61468 |
1734388140 | 7.06 | 0.06 | 0.86 | 6.88 | 7.1 | 6.88 | 75113 |
1734128940 | 7 | -0.02 | -0.21 | 7.04 | 7.05 | 6.8 | 30118 |
1734042480 | 7.015 | -0.2 | -2.70 | 6.985 | 7.094 | 6.88 | 33605 |
1733955900 | 7.21 | 0.01 | 0.14 | 6.89 | 7.225 | 6.89 | 17525 |
1733869200 | 7.2 | 0.1 | 1.41 | 7.21 | 7.25 | 7.2 | 73324 |
1733782800 | 7.1 | -0.08 | -1.11 | 6.88 | 7.12 | 6.88 | 169256 |
1733523600 | 7.18 | 0.05 | 0.73 | 7.18 | 7.18 | 7.14 | 120432 |
1733437500 | 7.128 | -0.23 | -3.15 | 7.14 | 7.16 | 7.12 | 10189 |
1733350980 | 7.36 | -0.08 | -1.08 | 7.28 | 7.36 | 7.06 | 20514 |
1733264700 | 7.44 | 0.14 | 1.92 | 7.366 | 7.49 | 7.2 | 207724 |
1733178180 | 7.3 | 0 | 0.00 | 7.335 | 7.37 | 7.3 | 82279 |
1732918200 | 7.3 | 0.4 | 5.80 | 7.21 | 7.31 | 7.11 | 4626 |
1732746540 | 6.9 | -0.23 | -3.23 | 7.015 | 7.11 | 6.89 | 18798 |
1732660140 | 7.13 | 0.03 | 0.42 | 7.07 | 7.13 | 7.01 | 27351 |
1732573560 | 7.1 | 0.11 | 1.57 | 6.83 | 7.1 | 6.83 | 56812 |
1732314000 | 6.99 | 0.01 | 0.14 | 6.78 | 7.05 | 6.78 | 30551 |
1732227900 | 6.98 | 0 | 0.00 | 6.72 | 6.98 | 6.72 | 131820 |
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