Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739568600 | 5.82 | -0.06 | -1.02 | 5.83 | 6 | 5.82 | 124 |
1739482140 | 5.88 | -0.01 | -0.17 | 5.88 | 5.88 | 5.83 | 17 |
1739395740 | 5.89 | -0.11 | -1.83 | 6 | 6 | 5.84 | 334 |
1739309400 | 6 | -0.13 | -2.12 | 6.26 | 6.26 | 6 | 475 |
1739222940 | 6.13 | -0.15 | -2.39 | 6.17 | 6.35 | 6.13 | 132 |
1738963800 | 6.28 | 0.11 | 1.78 | 6.08 | 6.3 | 6.08 | 89 |
1738877340 | 6.17 | -0.1 | -1.59 | 6.19 | 6.19 | 6.07 | 89 |
1738790940 | 6.2699999 | -0.01 | -0.16 | 6.23 | 6.35 | 6.23 | 80 |
1738704600 | 6.28 | -0.18 | -2.79 | 6.24 | 6.32 | 6.19 | 167 |
1738618200 | 6.46 | 0.21 | 3.36 | 6.46 | 6.51 | 6.05 | 208 |
1738358940 | 6.25 | -0.34 | -5.16 | 6.36 | 6.47 | 6.23 | 145 |
1738272540 | 6.59 | 0.27 | 4.27 | 6.3 | 6.59 | 6.3 | 91 |
1738186200 | 6.32 | -0.41 | -6.09 | 6.36 | 6.36 | 6.32 | 50 |
1738099740 | 6.73 | 0.23 | 3.54 | 6.63 | 6.73 | 6.38 | 238 |
1738013340 | 6.5 | 0.01 | 0.15 | 6.6 | 6.85 | 6.5 | 48 |
1737754200 | 6.49 | 0.03 | 0.46 | 6.5 | 6.5 | 6.49 | 71 |
1737667740 | 6.46 | -0.14 | -2.12 | 6.44 | 6.69 | 6.44 | 125 |
1737581400 | 6.6 | -0.04 | -0.60 | 6.59 | 6.6 | 6.2699999 | 387 |
1737495000 | 6.64 | 0.06 | 0.91 | 6.58 | 6.7 | 6.58 | 105 |
1737408600 | 6.58 | -0.12 | -1.79 | 6.61 | 6.61 | 6.51 | 60 |
1737149400 | 6.7 | 0.04 | 0.60 | 6.71 | 6.71 | 6.62 | 273 |
1737062940 | 6.66 | -0.09 | -1.33 | 6.73 | 6.8 | 6.66 | 65 |
1736976540 | 6.75 | 0.01 | 0.15 | 6.74 | 6.94 | 6.73 | 366 |
1736890140 | 6.74 | 0.05 | 0.75 | 6.7 | 6.74 | 6.7 | 145 |
1736803740 | 6.69 | -0.39 | -5.51 | 6.96 | 6.96 | 6.69 | 212 |
1736544540 | 7.08 | -0.03 | -0.42 | 7 | 7.08 | 6.72 | 203 |
1736458140 | 7.11 | -0.64 | -8.26 | 7.35 | 7.35 | 7.11 | 197 |
1736371740 | 7.75 | 0.6 | 8.39 | 7.83 | 8.06 | 7.53 | 454 |
1736285400 | 7.15 | 0.22 | 3.17 | 7.1 | 7.41 | 7.07 | 403 |
1736198940 | 6.93 | 0.58 | 9.13 | 6.35 | 7 | 5.98 | 797 |
1735939740 | 6.35 | -0.68 | -9.67 | 6.78 | 6.78 | 6.35 | 196 |
1735853400 | 7.03 | -1.23 | -14.89 | 7.99 | 7.99 | 6.85 | 587 |
1735594200 | 8.26 | -0.35 | -4.07 | 8.74 | 8.74 | 8.26 | 378 |
1735334940 | 8.61 | 0.25 | 2.99 | 8.3699999 | 9.15 | 8.2899999 | 520 |
1735248540 | 8.36 | 0.44 | 5.56 | 8.05 | 8.68 | 8.02 | 664 |
1734989340 | 7.92 | 0.32 | 4.21 | 7.5 | 8.0399999 | 7.5 | 811 |
1734730200 | 7.6 | 0.55 | 7.80 | 7.13 | 7.69 | 7.13 | 353 |
1734643800 | 7.05 | 0.49 | 7.47 | 6.94 | 7.6 | 6.4 | 546 |
1734557400 | 6.5599999 | -0.64 | -8.89 | 7.18 | 7.18 | 6.29 | 312 |
1734470940 | 7.2 | 0.6 | 9.09 | 6.32 | 7.2 | 6.03 | 596 |
1734384540 | 6.6 | 0.01 | 0.15 | 6.6 | 6.66 | 6.28 | 247 |
1734125340 | 6.59 | -0.02 | -0.30 | 6.6 | 6.97 | 6.59 | 294 |
1734039000 | 6.61 | -0.82 | -11.04 | 7.2 | 7.2 | 6.6 | 489 |
1733952540 | 7.43 | 0.29 | 4.06 | 7.13 | 7.43 | 7.06 | 62 |
1733866140 | 7.14 | -0.11 | -1.52 | 7.21 | 7.25 | 7.06 | 212 |
1733779740 | 7.25 | 0.02 | 0.28 | 7.5 | 7.5 | 7.21 | 86 |
1733520600 | 7.23 | -0.47 | -6.10 | 7.59 | 7.59 | 7.23 | 333 |
1733434200 | 7.7 | 0.09 | 1.18 | 7.84 | 7.84 | 7.41 | 220 |
1733347800 | 7.61 | -0.03 | -0.39 | 7.93 | 7.93 | 7.52 | 133 |
1733261340 | 7.64 | 0.03 | 0.39 | 7.52 | 7.9 | 7.52 | 285 |
1733174940 | 7.61 | 0.3 | 4.10 | 7.5 | 7.8 | 7.46 | 162 |
1732915740 | 7.31 | -0.29 | -3.82 | 7.59 | 7.75 | 7.31 | 350 |
1732829400 | 7.6 | -0.22 | -2.81 | 7.85 | 7.85 | 7.6 | 187 |
1732743000 | 7.82 | -0.5 | -6.01 | 8.39 | 8.39 | 7.61 | 1210 |
1732656600 | 8.32 | 0 | 0.00 | 8.3 | 8.43 | 8.19 | 325 |
1732570140 | 8.32 | -0.12 | -1.42 | 8.43 | 8.5399999 | 8.13 | 672 |
1732310940 | 8.44 | -0.75 | -8.16 | 9.25 | 9.35 | 8.41 | 797 |
1732224600 | 9.19 | -0.16 | -1.71 | 9.36 | 9.6 | 9.19 | 420 |
1732051800 | 9.35 | 0 | 0.00 | 9.41 | 9.57 | 9.35 | 256 |
1731965340 | 9.35 | -0.44 | -4.49 | 9.52 | 9.52 | 8.92 | 65 |
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