Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.3 | 3.48837209302 | 8.6 | 8.9999 | 8.47 | 599997 | 8.68769163 | SP |
4 | -0.8 | -8.24742268041 | 9.7 | 9.965 | 8.47 | 692318 | 9.1698745 | SP |
12 | -2.6 | -22.6086956522 | 11.5 | 12 | 8.47 | 674381 | 10.08925724 | SP |
26 | -5.05 | -36.2007168459 | 13.95 | 15.5 | 8.47 | 436137 | 11.10603379 | SP |
52 | -12.54 | -58.4888059701 | 21.44 | 24.28 | 8.47 | 334457 | 13.61047842 | SP |
156 | -11.2 | -55.7213930348 | 20.1 | 24.28 | 8.47 | 266387 | 14.46711235 | SP |
260 | -11.2 | -55.7213930348 | 20.1 | 24.28 | 8.47 | 266387 | 14.46711235 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739575800 | 8.94 | 0.1 | 1.13 | 8.8699999 | 8.9788 | 8.8699999 | 463944 |
1739489400 | 8.84 | 0.04 | 0.45 | 8.85 | 8.95 | 8.755 | 671237 |
1739403000 | 8.8 | 0.04 | 0.46 | 8.72 | 8.8151 | 8.64 | 342980 |
1739316600 | 8.76 | 0.05 | 0.57 | 8.67 | 8.859 | 8.63 | 453649 |
1739230200 | 8.71 | 0.21 | 2.47 | 8.56 | 8.76 | 8.56 | 542898 |
1738971000 | 8.5 | -0.17 | -1.96 | 8.6 | 8.655 | 8.47 | 989220 |
1738884600 | 8.67 | -0.48 | -5.25 | 8.73 | 8.7899999 | 8.5929 | 956335 |
1738798200 | 9.15 | -0.5 | -5.18 | 9 | 9.15 | 8.77 | 2635925 |
1738711800 | 9.65 | 0.37 | 3.99 | 9.4 | 9.65 | 9.3379999 | 639966 |
1738625400 | 9.28 | -0.14 | -1.49 | 9.28 | 9.36 | 9.21 | 544526 |
1738366200 | 9.42 | -0.13 | -1.36 | 9.6 | 9.6 | 9.3704 | 692874 |
1738279800 | 9.55 | 0.11 | 1.17 | 9.55 | 9.645 | 9.4401 | 451875 |
1738193400 | 9.44 | 0.2 | 2.16 | 9.2899999 | 9.52 | 9.2899999 | 400924 |
1738107000 | 9.24 | -0.06 | -0.65 | 9.36 | 9.36 | 9.14 | 554249 |
1738020600 | 9.3 | -0.55 | -5.54 | 9.53 | 9.5399999 | 9.13 | 939667 |
1737761400 | 9.845 | -0.01 | -0.05 | 9.9 | 9.965 | 9.81 | 433948 |
1737675000 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
1737588600 | 9.85 | 0.12 | 1.23 | 9.83 | 9.92 | 9.7899999 | 366722 |
1737502200 | 9.73 | 0.04 | 0.41 | 9.77 | 9.8399 | 9.68 | 336945 |
1737156600 | 9.69 | 0.16 | 1.68 | 9.7 | 9.73 | 9.64 | 507785 |
1737070200 | 9.53 | -0.07 | -0.73 | 9.64 | 9.66 | 9.51 | 209164 |
1736983800 | 9.6 | 0.24 | 2.56 | 9.47 | 9.6199999 | 9.46 | 481647 |
1736897400 | 9.36 | -0.05 | -0.53 | 9.49 | 9.5 | 9.24 | 425061 |
1736811000 | 9.41 | 0.09 | 0.97 | 9.24 | 9.4273 | 9.22 | 690902 |
1736551800 | 9.32 | -0.42 | -4.31 | 9.55 | 9.55 | 9.21 | 1173619 |
1736379000 | 9.74 | -0.76 | -7.24 | 10.03 | 10.03 | 9.61 | 1386443 |
1736292600 | 10.5 | -0.14 | -1.32 | 10.72 | 10.77 | 10.46 | 797213 |
1736206200 | 10.64 | 0.22 | 2.11 | 10.63 | 10.7 | 10.56 | 754165 |
1735947000 | 10.42 | 0.31 | 3.07 | 10.2 | 10.42 | 10.18 | 381222 |
1735860600 | 10.1099 | -0 | -0.00 | 10.22 | 10.275 | 10.015 | 301277 |
1735687800 | 10.11 | -0.11 | -1.08 | 10.25 | 10.2978 | 10.0623 | 381235 |
1735601400 | 10.22 | -0.16 | -1.49 | 10.3 | 10.33 | 10.2 | 464146 |
1735342200 | 10.375 | 0.01 | 0.05 | 10.3 | 10.4252 | 10.185 | 542848 |
1735255800 | 10.37 | -0.04 | -0.38 | 10.39 | 10.45 | 10.36 | 289677 |
1735077840 | 10.41 | 0.1 | 0.97 | 10.41 | 10.44 | 10.3 | 369046 |
1734996600 | 10.31 | 0.4 | 4.04 | 10.03 | 10.355 | 10.01 | 1081778 |
1734737400 | 9.91 | 0.05 | 0.51 | 9.77 | 10.08 | 9.77 | 377217 |
1734651000 | 9.86 | -0.18 | -1.79 | 10.13 | 10.19 | 9.82 | 664784 |
1734564600 | 10.04 | -0.25 | -2.43 | 10.3 | 10.4977 | 9.96 | 899286 |
1734478200 | 10.29 | -0.12 | -1.15 | 10.23 | 10.45 | 10.15 | 764443 |
1734391800 | 10.41 | 0.04 | 0.39 | 10.35 | 10.48 | 10.14 | 742791 |
1734132600 | 10.37 | -0.29 | -2.72 | 10.71 | 10.71 | 10.26 | 941102 |
1734046200 | 10.66 | -0.25 | -2.29 | 10.61 | 10.7699 | 10.56 | 627440 |
1733959800 | 10.91 | 0.14 | 1.30 | 10.85 | 10.98 | 10.65 | 1118427 |
1733873400 | 10.77 | -0.23 | -2.09 | 11.05 | 11.05 | 10.71 | 1082659 |
1733787000 | 11 | -0.65 | -5.58 | 11.41 | 11.415 | 10.92 | 1838410 |
1733527800 | 11.65 | -0.16 | -1.35 | 11.85 | 11.8879 | 11.54 | 1059995 |
1733441400 | 11.81 | -0.15 | -1.25 | 12 | 12 | 11.74 | 545759 |
1733355000 | 11.96 | 0.14 | 1.18 | 11.92 | 11.96 | 11.77 | 444282 |
1733268600 | 11.82 | -0.01 | -0.08 | 11.86 | 11.87 | 11.7401 | 441965 |
1733182200 | 11.83 | 0.31 | 2.69 | 11.62 | 11.838 | 11.59 | 625652 |
1732917840 | 11.52 | 0.04 | 0.35 | 11.5 | 11.61 | 11.46 | 301499 |
1732750200 | 11.48 | -0.12 | -1.03 | 11.6 | 11.6 | 11.24 | 536707 |
1732663800 | 11.6 | -0.16 | -1.36 | 11.87 | 11.87 | 11.515 | 474128 |
1732577400 | 11.76 | 0.14 | 1.20 | 11.75 | 11.7996 | 11.65 | 400504 |
1732318200 | 11.62 | 0.12 | 1.04 | 11.5 | 11.62 | 11.5 | 338336 |
1732231800 | 11.5 | 0.05 | 0.44 | 11.6 | 11.6049 | 11.315 | 422229 |
1732145400 | 11.45 | -0.11 | -0.95 | 11.54 | 11.54 | 11.3 | 490174 |
1732059000 | 11.56 | 0.04 | 0.35 | 11.4 | 11.56 | 11.4 | 502792 |
1731972600 | 11.52 | 0.26 | 2.31 | 11.5 | 11.62 | 11.415 | 673629 |
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