Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.39 | 5.16556291391 | 7.55 | 7.98 | 7.49 | 134870 | 7.69681683 | FU |
4 | 0.26 | 3.38541666667 | 7.68 | 7.98 | 7.38 | 124036 | 7.63458905 | FU |
12 | -0.44 | -5.25059665871 | 8.38 | 8.44 | 7.04 | 167243 | 7.72972295 | FU |
26 | -1.39 | -14.8981779207 | 9.33 | 9.47 | 7.04 | 158115 | 8.2771175 | FU |
52 | -1.61 | -16.8586387435 | 9.55 | 10.07 | 7.04 | 106864 | 8.62904514 | FU |
156 | -2.06 | -20.6 | 10 | 10.49 | 7.04 | 57123 | 8.90580645 | FU |
260 | -2.06 | -20.6 | 10 | 10.49 | 7.04 | 57123 | 8.90580645 | FU |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740173400 | 7.94 | 0.17 | 2.19 | 7.82 | 7.98 | 7.77 | 367767 |
1740087000 | 7.77 | 0.06 | 0.78 | 7.69 | 7.82 | 7.69 | 103243 |
1740000540 | 7.71 | 0.01 | 0.13 | 7.7 | 7.78 | 7.68 | 84922 |
1739914140 | 7.7 | -0.08 | -1.03 | 7.78 | 7.84 | 7.63 | 178001 |
1739827800 | 7.78 | 0.24 | 3.18 | 7.55 | 7.79 | 7.54 | 162861 |
1739568600 | 7.54 | 0.02 | 0.27 | 7.55 | 7.57 | 7.49 | 145323 |
1739482140 | 7.52 | -0.01 | -0.13 | 7.53 | 7.56 | 7.47 | 94341 |
1739395740 | 7.53 | -0.04 | -0.53 | 7.49 | 7.6 | 7.46 | 162157 |
1739309400 | 7.57 | 0 | 0.00 | 7.6 | 7.6 | 7.53 | 93653 |
1739222940 | 7.57 | 0.01 | 0.13 | 7.56 | 7.63 | 7.53 | 75683 |
1738963800 | 7.56 | 0.04 | 0.53 | 7.6 | 7.6 | 7.47 | 95723 |
1738877340 | 7.52 | 0.01 | 0.13 | 7.58 | 7.59 | 7.5 | 34188 |
1738790940 | 7.51 | -0.05 | -0.66 | 7.64 | 7.64 | 7.42 | 116225 |
1738704600 | 7.56 | -0.17 | -2.20 | 7.8 | 7.82 | 7.56 | 131790 |
1738618200 | 7.73 | -0.17 | -2.15 | 7.8 | 7.88 | 7.58 | 182806 |
1738358940 | 7.9 | 0.26 | 3.40 | 7.72 | 7.94 | 7.61 | 170641 |
1738272540 | 7.64 | 0.03 | 0.39 | 7.67 | 7.71 | 7.6 | 93432 |
1738186200 | 7.61 | 0.12 | 1.60 | 7.56 | 7.66 | 7.53 | 163849 |
1738099740 | 7.49 | -0.09 | -1.19 | 7.58 | 7.64 | 7.38 | 177438 |
1738013340 | 7.58 | -0.13 | -1.69 | 7.71 | 7.76 | 7.51 | 135472 |
1737754200 | 7.71 | 0.03 | 0.39 | 7.68 | 7.74 | 7.63 | 78963 |
1737667740 | 7.68 | -0.01 | -0.13 | 7.76 | 7.8 | 7.63 | 90972 |
1737581400 | 7.69 | -0.09 | -1.16 | 7.75 | 7.84 | 7.64 | 176961 |
1737495000 | 7.78 | -0.01 | -0.13 | 7.8 | 7.88 | 7.71 | 151418 |
1737408600 | 7.79 | -0.16 | -2.01 | 8 | 8.02 | 7.67 | 171779 |
1737149400 | 7.95 | -0.1 | -1.24 | 7.95 | 8.0399999 | 7.75 | 124253 |
1737062940 | 8.05 | 0.06 | 0.75 | 8.06 | 8.07 | 7.96 | 126382 |
1736976540 | 7.99 | -0.09 | -1.11 | 8.03 | 8.15 | 7.94 | 165252 |
1736890140 | 8.08 | 0.06 | 0.75 | 8.0399999 | 8.08 | 7.96 | 88684 |
1736803740 | 8.02 | 0.02 | 0.25 | 8.01 | 8.14 | 7.83 | 125544 |
1736544540 | 8 | -0.01 | -0.12 | 8.01 | 8.11 | 7.89 | 91979 |
1736458140 | 8.01 | 0.04 | 0.50 | 8.1199999 | 8.1199999 | 7.94 | 188664 |
1736371740 | 7.97 | -0.04 | -0.50 | 8.01 | 8.19 | 7.91 | 109851 |
1736285400 | 8.01 | 0.04 | 0.50 | 8.05 | 8.15 | 8 | 192465 |
1736198940 | 7.97 | -0.03 | -0.38 | 8.08 | 8.14 | 7.89 | 149054 |
1735939740 | 8 | 0.22 | 2.83 | 7.85 | 8.03 | 7.8 | 156096 |
1735853400 | 7.78 | -0.07 | -0.89 | 7.59 | 7.84 | 7.59 | 142721 |
1735594200 | 7.85 | -0.07 | -0.88 | 7.99 | 8.16 | 7.82 | 183485 |
1735334940 | 7.92 | 0.07 | 0.89 | 7.94 | 8.1 | 7.84 | 284479 |
1735248540 | 7.85 | 0.22 | 2.88 | 7.63 | 7.94 | 7.6 | 309138 |
1734989340 | 7.63 | 0.37 | 5.10 | 7.26 | 7.64 | 7.26 | 213946 |
1734730200 | 7.26 | 0.1 | 1.40 | 7.14 | 7.39 | 7.09 | 309656 |
1734643800 | 7.16 | -0.03 | -0.42 | 7.17 | 7.19 | 7.04 | 251334 |
1734557400 | 7.19 | -0.14 | -1.91 | 7.33 | 7.38 | 7.15 | 170286 |
1734470940 | 7.33 | -0.09 | -1.21 | 7.49 | 7.49 | 7.23 | 304011 |
1734384540 | 7.42 | -0.08 | -1.07 | 7.45 | 7.5 | 7.35 | 311648 |
1734125340 | 7.5 | -0.09 | -1.19 | 7.49 | 7.57 | 7.41 | 356451 |
1734039000 | 7.59 | -0.16 | -2.06 | 7.62 | 7.75 | 7.5 | 304944 |
1733952540 | 7.75 | 0.05 | 0.65 | 7.7 | 7.81 | 7.62 | 186931 |
1733866140 | 7.7 | -0.2 | -2.53 | 7.9 | 7.9 | 7.7 | 292384 |
1733779740 | 7.9 | -0.05 | -0.63 | 7.96 | 8.02 | 7.87 | 190758 |
1733520600 | 7.95 | 0 | 0.00 | 8.03 | 8.1 | 7.89 | 231336 |
1733434200 | 7.95 | -0.2 | -2.45 | 8.19 | 8.19 | 7.91 | 167695 |
1733347800 | 8.15 | -0.15 | -1.81 | 8.18 | 8.25 | 8.06 | 158708 |
1733261340 | 8.3 | -0.02 | -0.24 | 8.35 | 8.39 | 8.2 | 117619 |
1733174940 | 8.32 | -0.12 | -1.42 | 8.38 | 8.42 | 8.2899999 | 123486 |
1732915740 | 8.44 | 0.05 | 0.60 | 8.38 | 8.44 | 8.33 | 164528 |
1732829400 | 8.39 | -0.14 | -1.64 | 8.5 | 8.5 | 8.36 | 117204 |
1732743000 | 8.53 | 0.1 | 1.19 | 8.43 | 8.5399999 | 8.4 | 138961 |
1732656600 | 8.43 | 0.02 | 0.24 | 8.46 | 8.46 | 8.38 | 144122 |
1732570140 | 8.41 | 0.04 | 0.48 | 8.3699999 | 8.52 | 8.36 | 176487 |
1732310940 | 8.3699999 | -0.08 | -0.95 | 8.47 | 8.47 | 8.35 | 145377 |
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