Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.18 | -1.4598540146 | 12.33 | 12.6 | 11.97 | 5070 | 12.2256197 | CS |
4 | 0.33 | 2.79187817259 | 11.82 | 13.32 | 11.8 | 5940 | 12.30798225 | CS |
12 | 0.93 | 8.28877005348 | 11.22 | 13.32 | 11.05 | 4583 | 11.92220465 | CS |
26 | 2.14 | 21.3786213786 | 10.01 | 13.32 | 9.37 | 6296 | 11.02934235 | CS |
52 | 2.3887 | 24.4711257722 | 9.7613 | 13.32 | 9.35 | 4970 | 10.54565762 | CS |
156 | -0.23 | -1.85783521809 | 12.38 | 13.32 | 8.25 | 6723 | 10.46473496 | CS |
260 | -0.6 | -4.70588235294 | 12.75 | 13.32 | 8.25 | 9866 | 11.15426088 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740440100 | 12.095 | -0.41 | -3.24 | 12.23 | 12.5 | 11.97 | 15661 |
1740180900 | 12.5 | 0.19 | 1.54 | 12.1 | 12.55 | 12.1 | 608 |
1740094500 | 12.31 | -0.19 | -1.52 | 12.56 | 12.56 | 12.31 | 471 |
1740008100 | 12.5 | 0.09 | 0.73 | 12.41 | 12.6 | 12.41 | 2793 |
1739921700 | 12.41 | -0.17 | -1.35 | 12.33 | 12.6 | 12.33 | 5818 |
1739576100 | 12.58 | -0.11 | -0.87 | 12.63 | 12.67 | 12.58 | 813 |
1739489700 | 12.69 | -0.02 | -0.16 | 12.81 | 12.81 | 12.37 | 6446 |
1739403300 | 12.71 | 0.01 | 0.08 | 12.89 | 12.95 | 12.71 | 1346 |
1739316900 | 12.7 | -0.33 | -2.53 | 12.14 | 12.7 | 12.07 | 2774 |
1739230500 | 13.03 | -0.25 | -1.88 | 13.11 | 13.32 | 13.03 | 2268 |
1738971300 | 13.28 | 0.08 | 0.61 | 13.28 | 13.28 | 13.28 | 159 |
1738884900 | 13.2 | 0.35 | 2.72 | 13.05 | 13.24 | 12.975 | 9462 |
1738798500 | 12.85 | 0.16 | 1.26 | 12.75 | 13 | 12.75 | 3756 |
1738712100 | 12.69 | 0.59 | 4.88 | 12.37 | 12.96 | 12.2525 | 2197 |
1738625700 | 12.1 | 0.05 | 0.41 | 12.24 | 12.65 | 12.1 | 606 |
1738366500 | 12.05 | 0 | 0.00 | 12.08 | 12.94 | 12 | 33127 |
1738280100 | 12.05 | 0 | 0.00 | 11.94 | 12.05 | 11.94 | 17703 |
1738193700 | 12.05 | 0.23 | 1.95 | 11.81 | 12.05 | 11.8 | 5421 |
1738107300 | 11.82 | -0.17 | -1.42 | 11.82 | 11.82 | 11.82 | 1422 |
1738020900 | 11.99 | 0.19 | 1.61 | 12.05 | 12.05 | 11.9 | 416 |
1737761700 | 11.8 | 0.16 | 1.37 | 11.6 | 11.98 | 11.6 | 91 |
1737675300 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
1737588900 | 11.64 | -0.34 | -2.84 | 11.87 | 11.95 | 11.64 | 1334 |
1737502500 | 11.98 | -0.02 | -0.17 | 12 | 12 | 11.98 | 799 |
1737156900 | 12 | -0.05 | -0.41 | 12.05 | 12.05 | 12 | 385 |
1737070500 | 12.05 | 0.57 | 4.97 | 11.5 | 12.05 | 11.5 | 4043 |
1736984100 | 11.48 | 0.11 | 1.01 | 11.41 | 11.5 | 11.3829 | 3498 |
1736897700 | 11.3656 | 0.06 | 0.54 | 11.41 | 11.41 | 11.3656 | 282 |
1736811300 | 11.305 | 0 | 0.00 | 11.4 | 11.4 | 11.305 | 213 |
1736552100 | 11.305 | -0.2 | -1.70 | 11.49 | 11.5 | 11.3 | 3035 |
1736379300 | 11.5 | 0 | 0.00 | 11.38 | 11.5 | 11.3 | 1039 |
1736292900 | 11.5 | -0.55 | -4.56 | 11.4401 | 11.5 | 11.2445 | 4287 |
1736206500 | 12.05 | 0.05 | 0.42 | 11.97 | 12.05 | 11.97 | 9465 |
1735947300 | 12 | 0.05 | 0.42 | 11.98 | 12 | 11.98 | 505 |
1735860900 | 11.95 | 0.15 | 1.27 | 11.82 | 11.95 | 11.82 | 438 |
1735688100 | 11.8 | 0.07 | 0.60 | 11.61 | 11.8 | 11.6 | 615 |
1735601700 | 11.73 | -0.06 | -0.51 | 11.638 | 11.7504 | 11.638 | 1279 |
1735342500 | 11.79 | 0.04 | 0.34 | 11.79 | 11.79 | 11.79 | 409 |
1735256100 | 11.75 | 0.18 | 1.56 | 11.62 | 11.75 | 11.62 | 875 |
1735077840 | 11.57 | -0.04 | -0.34 | 11.59 | 11.75 | 11.5 | 387 |
1734996900 | 11.61 | -0.28 | -2.35 | 11.74 | 11.8 | 11.6 | 2547 |
1734737700 | 11.89 | 0.59 | 5.22 | 11.34 | 11.89 | 11.32 | 39707 |
1734651300 | 11.3 | -0.05 | -0.44 | 11.3 | 11.37 | 11.26 | 4782 |
1734564900 | 11.35 | 0 | 0.00 | 11.34 | 11.38 | 11.34 | 6122 |
1734478500 | 11.35 | 0 | 0.00 | 11.3255 | 11.42 | 11.31 | 2496 |
1734392100 | 11.35 | 0.05 | 0.44 | 11.3 | 11.35 | 11.21 | 3499 |
1734132900 | 11.3 | -0.09 | -0.79 | 11.35 | 11.4 | 11.3 | 18505 |
1734046500 | 11.39 | 0.13 | 1.15 | 11.2904 | 11.39 | 11.28 | 5458 |
1733960100 | 11.26 | 0.06 | 0.54 | 11.2 | 11.3801 | 11.2 | 4574 |
1733873700 | 11.2 | -0.23 | -2.01 | 11.2401 | 11.28 | 11.2 | 1317 |
1733787300 | 11.43 | 0.22 | 1.96 | 11.2 | 11.43 | 11.2 | 2838 |
1733528100 | 11.21 | -0.01 | -0.09 | 11.2101 | 11.24 | 11.2 | 4568 |
1733441700 | 11.22 | 0.03 | 0.27 | 11.15 | 11.24 | 11.15 | 87 |
1733355300 | 11.19 | -0.04 | -0.36 | 11.06 | 11.19 | 11.05 | 1129 |
1733268900 | 11.23 | -0.08 | -0.71 | 11.22 | 11.23 | 11.21 | 3599 |
1733182500 | 11.31 | 0.12 | 1.07 | 11.24 | 11.31 | 11.15 | 8828 |
1732917840 | 11.19 | -0.01 | -0.09 | 11.19 | 11.19 | 11.18 | 2883 |
1732750500 | 11.1999 | -0.08 | -0.71 | 11.27 | 11.27 | 11.137 | 1349 |
1732664100 | 11.28 | 0.17 | 1.53 | 11.08 | 11.31 | 11.02 | 20297 |
1732577700 | 11.11 | -0.13 | -1.16 | 11.23 | 11.23 | 11.06 | 12269 |
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