Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.75 | 11.5384615385 | 6.5 | 8.15 | 6.5 | 4614576 | 7.05392358 | DE |
4 | 2.55 | 54.2553191489 | 4.7 | 8.25 | 4.4 | 7147205 | 6.39199995 | DE |
12 | 1.5 | 26.0869565217 | 5.75 | 8.25 | 4.4 | 2985865 | 6.19235657 | DE |
26 | 1.7 | 30.6306306306 | 5.55 | 8.25 | 4.4 | 2128965 | 6.24659951 | DE |
52 | 0 | 0 | 7.25 | 8.25 | 4.4 | 1452413 | 6.34113759 | DE |
156 | -6.875 | -48.6725663717 | 14.125 | 14.25 | 3.15 | 1354723 | 6.79290582 | DE |
260 | -16.5 | -69.4736842105 | 23.75 | 27.25 | 3.15 | 1495267 | 10.90234458 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739554200 | 7.1 | 0.25 | 3.65 | 6.85 | 7.25 | 6.7 | 4774190 |
1739467800 | 6.85 | -0.49 | -6.68 | 7.5 | 8.15 | 6.75 | 4276628 |
1739381400 | 7.34 | 0.34 | 4.86 | 6.95 | 7.5 | 6.9 | 4141904 |
1739295000 | 7 | 0 | 0.00 | 7.05 | 7.05 | 6.85 | 4236290 |
1739208600 | 7 | 0.5 | 7.69 | 6.5 | 7.05 | 6.5 | 5643867 |
1738949400 | 6.5 | 0 | 0.00 | 6.45 | 6.75 | 6.45 | 6681020 |
1738863000 | 6.5 | 0.5 | 8.33 | 6 | 6.5 | 6 | 32718409 |
1738776600 | 6 | -0.15 | -2.44 | 6.15 | 6.15 | 5.65 | 7917582 |
1738690200 | 6.15 | 0.1 | 1.65 | 6.05 | 6.35 | 6.05 | 1634092 |
1738603800 | 6.05 | -0.35 | -5.47 | 6.65 | 6.65 | 5.9 | 2659405 |
1738344600 | 6.4 | -0.1 | -1.54 | 6.65 | 6.8 | 6.4 | 13497894 |
1738258200 | 6.5 | 1.2 | 22.64 | 8.25 | 8.25 | 6.5 | 41130836 |
1738171800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 1374226 |
1738085400 | 5.3 | 0.05 | 0.95 | 5.25 | 5.3 | 5.2 | 591065 |
1737999000 | 5.25 | 0.05 | 0.96 | 5.2 | 5.25 | 5.15 | 886599 |
1737739800 | 5.2 | 0.55 | 11.83 | 4.65 | 5.35 | 4.65 | 4520913 |
1737653400 | 4.65 | 0.05 | 1.09 | 4.6 | 4.65 | 4.45 | 2936221 |
1737567000 | 4.6 | 0.15 | 3.37 | 4.45 | 4.6 | 4.4 | 2294606 |
1737480600 | 4.45 | -0.15 | -3.26 | 4.6 | 4.6 | 4.45 | 346040 |
1737394200 | 4.6 | -0.1 | -2.13 | 4.7 | 4.7 | 4.6 | 682321 |
1737135000 | 4.7 | 0.13 | 2.73 | 4.575 | 4.7 | 4.575 | 920979 |
1737048600 | 4.575 | -0.1 | -2.14 | 4.675 | 4.675 | 4.575 | 327843 |
1736962200 | 4.675 | -0.03 | -0.53 | 4.7 | 4.7 | 4.595 | 944847 |
1736875800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 619265 |
1736789400 | 4.7 | -0.18 | -3.59 | 4.875 | 4.875 | 4.65 | 843725 |
1736530200 | 4.875 | 0 | 0.00 | 4.875 | 4.875 | 4.875 | 197189 |
1736443800 | 4.875 | -0.03 | -0.51 | 4.85 | 4.875 | 4.7 | 562461 |
1736357400 | 4.9 | -0.4 | -7.55 | 5.15 | 5.15 | 4.85 | 1824252 |
1736271000 | 5.3 | 0.05 | 0.95 | 5.25 | 5.3 | 5.15 | 292036 |
1736184600 | 5.25 | 0.3 | 6.06 | 4.95 | 5.25 | 4.95 | 1139497 |
1735925400 | 4.95 | -0.05 | -1.00 | 5 | 5 | 4.95 | 429490 |
1735839000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 136485 |
1735666200 | 5 | -0.05 | -0.99 | 5.05 | 5.05 | 4.95 | 717114 |
1735579800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 384979 |
1735320600 | 5.05 | -0.05 | -0.98 | 5.1 | 5.1 | 5.05 | 275024 |
1735061400 | 5.1 | 0 | 0.00 | 5.25 | 5.25 | 5.1 | 85455 |
1734975000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 336170 |
1734715800 | 5.1 | -0.2 | -3.77 | 5.3 | 5.3 | 5.1 | 904632 |
1734629400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 118784 |
1734543000 | 5.3 | -0.05 | -0.93 | 5.35 | 5.35 | 5.3 | 656480 |
1734456600 | 5.35 | -0.2 | -3.60 | 5.55 | 5.55 | 5.35 | 660578 |
1734370200 | 5.55 | 0.35 | 6.73 | 5.2 | 5.55 | 5.2 | 1996421 |
1734111000 | 5.2 | 0.3 | 6.12 | 4.9 | 5.2 | 4.9 | 426411 |
1734024600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 279798 |
1733938200 | 4.9 | 0.05 | 1.03 | 4.85 | 4.9 | 4.775 | 1533405 |
1733851800 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9 | 4.85 | 899083 |
1733765400 | 4.9 | -0.1 | -2.00 | 5.15 | 5.15 | 4.9 | 1160720 |
1733506200 | 5 | -0.4 | -7.41 | 5.2 | 5.2 | 5 | 1355639 |
1733419800 | 5.4 | 0 | 0.00 | 5.4 | 5.45 | 5.15 | 1287567 |
1733333400 | 5.4 | 0 | 0.00 | 5.4 | 5.45 | 5.4 | 378114 |
1733247000 | 5.4 | -0.2 | -3.57 | 5.6 | 5.6 | 5.4 | 317218 |
1733160600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 224339 |
1732901400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 57695 |
1732815000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 647078 |
1732728600 | 5.6 | -0.05 | -0.88 | 5.65 | 5.65 | 5.6 | 290333 |
1732642200 | 5.65 | 0.15 | 2.73 | 5.55 | 5.65 | 5.55 | 848219 |
1732555800 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 3170866 |
1732296600 | 5.75 | -0.17 | -2.87 | 5.95 | 5.95 | 5.75 | 1702337 |
1732210200 | 5.92 | -0.08 | -1.33 | 6 | 6 | 5.92 | 893905 |
1732123800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 696166 |
1732037400 | 6 | 0 | 0.00 | 6 | 6.05 | 6 | 260542 |
1731951000 | 6 | -0.3 | -4.76 | 6.25 | 6.25 | 5.95 | 1181201 |
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