Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.03 | -0.324675324675 | 9.24 | 9.24 | 9.18 | 289627 | 9.22220537 | SP |
4 | 0.05 | 0.545851528384 | 9.16 | 9.28 | 9.16 | 119051 | 9.21851751 | SP |
12 | 0.05 | 0.545851528384 | 9.16 | 9.28 | 9.02 | 108801 | 9.18756126 | SP |
26 | 0.03 | 0.326797385621 | 9.18 | 9.31 | 9.02 | 62255 | 9.18791224 | SP |
52 | 0.12 | 1.3201320132 | 9.09 | 9.31 | 8.95 | 47339 | 9.1591463 | SP |
156 | -0.15 | -1.60256410256 | 9.36 | 9.67 | 8.31 | 42248 | 8.99266236 | SP |
260 | -0.5548 | -5.68163198427 | 9.7648 | 10.82 | 8.31 | 59022 | 9.42611496 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740439800 | 9.21 | 0.01 | 0.11 | 9.23 | 9.23 | 9.2 | 21315 |
1740180600 | 9.2 | -0.02 | -0.22 | 9.18 | 9.24 | 9.18 | 36623 |
1740094200 | 9.22 | -0.01 | -0.11 | 9.23 | 9.23 | 9.2 | 624156 |
1740007800 | 9.23 | 0.02 | 0.22 | 9.21 | 9.23 | 9.19 | 413233 |
1739921400 | 9.21 | -0.01 | -0.11 | 9.24 | 9.24 | 9.205 | 84494 |
1739575800 | 9.22 | -0.02 | -0.22 | 9.2 | 9.23 | 9.1815 | 49768 |
1739489400 | 9.24 | 0.02 | 0.22 | 9.22 | 9.24 | 9.2 | 258559 |
1739403000 | 9.22 | -0.03 | -0.32 | 9.21 | 9.23 | 9.21 | 41456 |
1739316600 | 9.25 | 0.03 | 0.28 | 9.23 | 9.25 | 9.19 | 41995 |
1739230200 | 9.224 | -0.01 | -0.07 | 9.23 | 9.24 | 9.21 | 137330 |
1738971000 | 9.23 | -0.02 | -0.22 | 9.25 | 9.25 | 9.22 | 8913 |
1738884600 | 9.25 | 0.01 | 0.11 | 9.28 | 9.28 | 9.2201 | 21857 |
1738798200 | 9.24 | -0.01 | -0.11 | 9.23 | 9.25 | 9.22 | 15763 |
1738711800 | 9.25 | 0.04 | 0.43 | 9.21 | 9.25 | 9.21 | 39788 |
1738625400 | 9.21 | -0.01 | -0.11 | 9.22 | 9.22 | 9.1972 | 44541 |
1738366200 | 9.22 | 0.03 | 0.33 | 9.25 | 9.25 | 9.19 | 42678 |
1738279800 | 9.19 | -0.03 | -0.33 | 9.21 | 9.23 | 9.18 | 30948 |
1738193400 | 9.22 | -0.01 | -0.11 | 9.26 | 9.26 | 9.17 | 72945 |
1738107000 | 9.23 | 0.06 | 0.69 | 9.2 | 9.23 | 9.17 | 32151 |
1738020600 | 9.1669 | 0 | 0.01 | 9.16 | 9.1968 | 9.16 | 265484 |
1737761400 | 9.166 | -0.01 | -0.15 | 9.195 | 9.195 | 9.1534 | 47617 |
1737675000 | 9.18 | 0 | 0.00 | 9.18 | 9.18 | 9.18 | 0 |
1737588600 | 9.18 | -0.01 | -0.11 | 9.15 | 9.2 | 9.15 | 47235 |
1737502200 | 9.19 | -0.01 | -0.11 | 9.26 | 9.26 | 9.17 | 230129 |
1737156600 | 9.2 | 0.03 | 0.33 | 9.175 | 9.2 | 9.1535 | 41677 |
1737070200 | 9.17 | 0.01 | 0.05 | 9.14 | 9.21 | 9.14 | 33790 |
1736983800 | 9.1649999 | -0.01 | -0.05 | 9.18 | 9.18 | 9.1502 | 27552 |
1736897400 | 9.17 | 0.02 | 0.16 | 9.19 | 9.2 | 9.14 | 108412 |
1736811000 | 9.155 | 0 | 0.05 | 9.17 | 9.2 | 9.14 | 1434857 |
1736551800 | 9.15 | -0.01 | -0.11 | 9.18 | 9.18 | 9.1199999 | 13243 |
1736379000 | 9.16 | -0.01 | -0.05 | 9.1649999 | 9.1649999 | 9.13 | 12980 |
1736292600 | 9.1649999 | 0 | 0.00 | 9.2 | 9.2 | 9.15 | 24262 |
1736206200 | 9.1649999 | -0.01 | -0.05 | 9.19 | 9.19 | 9.1428 | 60183 |
1735947000 | 9.17 | 0.01 | 0.11 | 9.18 | 9.18 | 9.16 | 20752 |
1735860600 | 9.16 | 0.01 | 0.11 | 9.17 | 9.17 | 9.14 | 83889 |
1735687800 | 9.15 | 0.02 | 0.16 | 9.15 | 9.15 | 9.14 | 8076 |
1735601400 | 9.135 | 0 | 0.05 | 9.14 | 9.15 | 9.115 | 22641 |
1735342200 | 9.13 | -0 | -0.03 | 9.0399999 | 9.14 | 9.0399999 | 34755 |
1735255800 | 9.1329 | -0 | -0.02 | 9.135 | 9.135 | 9.1138999 | 4838 |
1735077840 | 9.135 | -0.01 | -0.05 | 9.14 | 9.14 | 9.1 | 2794 |
1734996600 | 9.14 | -0.03 | -0.33 | 9.1 | 9.16 | 9.1 | 39523 |
1734737400 | 9.17 | 0.01 | 0.11 | 9.19 | 9.19 | 9.1176 | 43376 |
1734651000 | 9.16 | 0.01 | 0.11 | 9.11 | 9.17 | 9.1 | 77713 |
1734564600 | 9.15 | -0.01 | -0.05 | 9.16 | 9.19 | 9.02 | 59602 |
1734478200 | 9.155 | 0 | 0.05 | 9.195 | 9.195 | 9.15 | 15080 |
1734391800 | 9.15 | 0.01 | 0.05 | 9.16 | 9.18 | 9.13 | 15570 |
1734132600 | 9.145 | -0.01 | -0.11 | 9.15 | 9.16 | 9.13 | 94428 |
1734046200 | 9.155 | -0.05 | -0.54 | 9.1586 | 9.19 | 9.1509 | 50992 |
1733959800 | 9.2049 | 0.01 | 0.16 | 9.17 | 9.22 | 9.17 | 6325 |
1733873400 | 9.19 | -0.01 | -0.11 | 9.21 | 9.21 | 9.18 | 725431 |
1733787000 | 9.2 | -0.01 | -0.05 | 9.25 | 9.25 | 9.2 | 3149 |
1733527800 | 9.205 | 0.02 | 0.16 | 9.22 | 9.22 | 9.2 | 83150 |
1733441400 | 9.19 | 0.01 | 0.11 | 9.17 | 9.23 | 9.17 | 11355 |
1733355000 | 9.18 | -0.01 | -0.05 | 9.17 | 9.21 | 9.17 | 17686 |
1733268600 | 9.185 | 0.01 | 0.11 | 9.2 | 9.21 | 9.18 | 102123 |
1733182200 | 9.175 | 0 | 0.00 | 9.16 | 9.2 | 9.16 | 24865 |
1732917840 | 9.175 | 0.02 | 0.16 | 9.19 | 9.19 | 9.175 | 1117 |
1732750200 | 9.16 | -0.01 | -0.05 | 9.19 | 9.19 | 9.16 | 9609 |
1732663800 | 9.1649999 | -0.01 | -0.05 | 9.15 | 9.18 | 9.15 | 11806 |
1732577400 | 9.17 | 0.01 | 0.11 | 9.205 | 9.205 | 9.16 | 14421 |
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