Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.03 | -0.408719346049 | 7.34 | 7.82 | 7.3 | 600 | 7.6725 | CS |
4 | -0.18 | -2.40320427236 | 7.49 | 8.85 | 7.3 | 993 | 8.23280576 | CS |
12 | -1.55 | -17.4943566591 | 8.86 | 8.86 | 7.3 | 743 | 8.12634615 | CS |
26 | -2.69 | -26.9 | 10 | 11 | 7.3 | 749 | 8.81494234 | CS |
52 | -5.44 | -42.6666666667 | 12.75 | 15.8 | 7.3 | 1297 | 10.70106075 | CS |
156 | -19.29 | -72.5187969925 | 26.6 | 27.99 | 7.3 | 829 | 12.71601705 | CS |
260 | 1.80899992 | 32.8849280802 | 5.50100008 | 140 | 5.50100008 | 1131 | 32.80274424 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739914140 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 700 |
1739827800 | 7.82 | 0.42 | 5.68 | 7.82 | 7.82 | 7.3 | 1000 |
1739568600 | 7.4 | 0.1 | 1.37 | 7.4 | 7.4 | 7.4 | 100 |
1739482140 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
1739395740 | 7.3 | -0.3 | -3.95 | 7.34 | 7.34 | 7.3 | 600 |
1739309340 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
1739222940 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 100 |
1738963800 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 1100 |
1738877340 | 7.6 | -0.49 | -6.06 | 7.6 | 7.6 | 7.6 | 200 |
1738790940 | 8.09 | 0.7 | 9.47 | 7.42 | 8.09 | 7.42 | 200 |
1738704600 | 7.39 | -1.46 | -16.50 | 7.61 | 7.61 | 7.39 | 200 |
1738618200 | 8.85 | 0 | 0.00 | 8.84 | 8.85 | 8.84 | 1800 |
1738358940 | 8.85 | 0.65 | 7.93 | 7.4 | 8.85 | 7.3 | 2600 |
1738272540 | 8.2 | 0.43 | 5.53 | 7.35 | 8.78 | 7.34 | 5100 |
1738186140 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
1738099740 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
1738013340 | 7.77 | 0.28 | 3.74 | 7.77 | 7.77 | 7.77 | 100 |
1737754140 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
1737667740 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 100 |
1737581400 | 7.49 | -0.39 | -4.95 | 7.5 | 7.5 | 7.49 | 200 |
1737494940 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
1737408540 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
1737149340 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
1737062940 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 1000 |
1736976540 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
1736890140 | 7.88 | 0.2 | 2.60 | 7.88 | 7.88 | 7.88 | 100 |
1736803740 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
1736544540 | 7.68 | -0.13 | -1.66 | 7.68 | 7.68 | 7.68 | 400 |
1736458140 | 7.81 | -0.02 | -0.26 | 7.81 | 7.81 | 7.81 | 100 |
1736371740 | 7.83 | 0.01 | 0.13 | 7.86 | 7.86 | 7.83 | 1300 |
1736285340 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 0 |
1736198940 | 7.82 | -0.28 | -3.46 | 7.82 | 7.82 | 7.82 | 100 |
1735939800 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
1735853400 | 8.1 | 0.12 | 1.50 | 8.1 | 8.1 | 8.1 | 300 |
1735594200 | 7.98 | -0.01 | -0.13 | 7.98 | 7.98 | 7.98 | 200 |
1735335000 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
1735248600 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
1734989400 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
1734730200 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
1734643800 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
1734557400 | 7.99 | -0.01 | -0.13 | 7.99 | 7.99 | 7.99 | 1000 |
1734470940 | 8 | 0.05 | 0.63 | 8 | 8 | 8 | 200 |
1734384540 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
1734125340 | 7.95 | 0.12 | 1.53 | 8.1 | 8.1 | 7.95 | 200 |
1734039000 | 7.83 | -0.17 | -2.13 | 7.83 | 7.83 | 7.83 | 100 |
1733952540 | 8 | -0.2 | -2.44 | 7.82 | 8 | 7.82 | 1900 |
1733866140 | 8.2 | 0.2 | 2.50 | 8.2 | 8.2 | 8.2 | 100 |
1733779740 | 8 | 0 | 0.00 | 8.01 | 8.01 | 7.91 | 2400 |
1733520600 | 8 | -0.3 | -3.61 | 8 | 8 | 8 | 1100 |
1733434200 | 8.3 | -0.18 | -2.12 | 7.81 | 8.43 | 7.81 | 600 |
1733347740 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
1733261340 | 8.48 | 0.37 | 4.56 | 8.48 | 8.48 | 8.48 | 100 |
1733174940 | 8.11 | -0.25 | -2.99 | 8.86 | 8.86 | 8.11 | 200 |
1732915800 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
1732829400 | 8.36 | -0.14 | -1.65 | 8.86 | 8.86 | 8.36 | 300 |
1732743000 | 8.5 | 0 | 0.00 | 8.86 | 8.86 | 8.5 | 400 |
1732656600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
1732570200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
1732311000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
1732224600 | 8.5 | -0.38 | -4.28 | 8.5 | 8.69 | 8.49 | 400 |
1732051800 | 8.88 | 0.38 | 4.47 | 8.88 | 8.88 | 8.88 | 100 |
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