Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.02 | 0.212539851222 | 9.41 | 9.43 | 9.4 | 476 | 9.41979916 | SP |
4 | 0.04 | 0.425985090522 | 9.39 | 9.43 | 9.38 | 8821 | 9.39157435 | SP |
12 | -0.015 | -0.158814187401 | 9.445 | 9.49 | 9.31 | 15923 | 9.39411274 | SP |
26 | -0.165 | -1.71964564878 | 9.595 | 9.91 | 8.935 | 27939 | 9.49131346 | SP |
52 | -0.22 | -2.27979274611 | 9.65 | 9.99 | 8.935 | 31738 | 9.50728336 | SP |
156 | -0.59 | -5.88822355289 | 10.02 | 10.76 | 8.935 | 26559 | 9.56233813 | SP |
260 | -0.59 | -5.88822355289 | 10.02 | 10.76 | 8.935 | 26559 | 9.56233813 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740094200 | 9.43 | 0 | 0.01 | 9.4289 | 9.43 | 9.42 | 2192 |
1740007800 | 9.4289 | 0.01 | 0.09 | 9.4202 | 9.4289 | 9.41 | 112 |
1739921400 | 9.4202 | -0 | -0.05 | 9.425 | 9.43 | 9.41 | 330 |
1739575800 | 9.425 | 0.03 | 0.27 | 9.4 | 9.425 | 9.4 | 1111 |
1739489400 | 9.4 | -0.01 | -0.11 | 9.41 | 9.4149999 | 9.4 | 350 |
1739403000 | 9.41 | -0.01 | -0.05 | 9.4149999 | 9.4149999 | 9.4 | 1045 |
1739316600 | 9.4149999 | 0.01 | 0.15 | 9.401 | 9.42 | 9.4 | 3072 |
1739230200 | 9.401 | 0 | 0.00 | 9.401 | 9.41 | 9.4 | 897 |
1738971000 | 9.401 | -0.02 | -0.20 | 9.42 | 9.42 | 9.4 | 2065 |
1738884600 | 9.42 | 0.01 | 0.11 | 9.41 | 9.42 | 9.41 | 396 |
1738798200 | 9.41 | 0 | 0.00 | 9.41 | 9.43 | 9.41 | 1208 |
1738711800 | 9.41 | 0.01 | 0.11 | 9.4 | 9.41 | 9.4 | 183 |
1738625400 | 9.4 | -0.01 | -0.10 | 9.4091 | 9.41 | 9.4 | 1644 |
1738366200 | 9.4091 | 0.02 | 0.19 | 9.391 | 9.4164999 | 9.391 | 1253 |
1738279800 | 9.391 | 0 | 0.01 | 9.39 | 9.42 | 9.39 | 707 |
1738193400 | 9.39 | -0 | -0.01 | 9.391 | 9.391 | 9.39 | 265 |
1738107000 | 9.391 | 0 | 0.01 | 9.39 | 9.4 | 9.39 | 1710 |
1738020600 | 9.39 | 0.01 | 0.11 | 9.38 | 9.41 | 9.38 | 140470 |
1737761400 | 9.38 | -0.01 | -0.07 | 9.39 | 9.4 | 9.38 | 1952 |
1737675000 | 9.3867999 | 0 | 0.00 | 9.3867999 | 9.3867999 | 9.3867999 | 0 |
1737588600 | 9.3867999 | -0.01 | -0.14 | 9.4 | 9.4 | 9.385 | 1345 |
1737502200 | 9.4 | 0 | 0.01 | 9.49 | 9.49 | 9.38 | 479 |
1737156600 | 9.3989999 | 0.01 | 0.10 | 9.39 | 9.3989999 | 9.38 | 743 |
1737070200 | 9.39 | 0.01 | 0.05 | 9.385 | 9.39 | 9.38 | 1250 |
1736983800 | 9.385 | 0.02 | 0.21 | 9.365 | 9.385 | 9.365 | 205 |
1736897400 | 9.365 | 0.01 | 0.15 | 9.351 | 9.365 | 9.35 | 110 |
1736811000 | 9.351 | 0 | 0.00 | 9.351 | 9.36 | 9.35 | 1846 |
1736551800 | 9.351 | -0.01 | -0.11 | 9.361 | 9.38 | 9.3501 | 1126 |
1736379000 | 9.361 | -0 | -0.04 | 9.3649 | 9.3699999 | 9.36 | 1625 |
1736292600 | 9.3649 | -0 | -0.01 | 9.366 | 9.366 | 9.35 | 815 |
1736206200 | 9.366 | 0 | 0.01 | 9.47 | 9.47 | 9.366 | 172 |
1735947000 | 9.365 | -0.01 | -0.05 | 9.3699999 | 9.389 | 9.36 | 2743 |
1735860600 | 9.3699999 | 0.01 | 0.10 | 9.365 | 9.3699999 | 9.36 | 443 |
1735687800 | 9.361 | -0 | -0.04 | 9.365 | 9.3699999 | 9.361 | 2141 |
1735601400 | 9.365 | 0.02 | 0.16 | 9.46 | 9.46 | 9.35 | 835 |
1735342200 | 9.35 | 0 | 0.04 | 9.355 | 9.355 | 9.35 | 122 |
1735255800 | 9.3459 | -0.01 | -0.10 | 9.355 | 9.355 | 9.3459 | 364 |
1735077840 | 9.355 | 0.01 | 0.16 | 9.355 | 9.355 | 9.34 | 155 |
1734996600 | 9.3402999 | -0.01 | -0.16 | 9.38 | 9.38 | 9.34 | 642 |
1734737400 | 9.355 | 0.01 | 0.11 | 9.345 | 9.355 | 9.345 | 706 |
1734651000 | 9.345 | -0.01 | -0.11 | 9.3549 | 9.3549 | 9.34 | 1217 |
1734564600 | 9.3549 | 0 | 0.04 | 9.34 | 9.365 | 9.31 | 1902 |
1734478200 | 9.351 | 0 | 0.01 | 9.33 | 9.38 | 9.33 | 4702 |
1734391800 | 9.35 | -0 | -0.01 | 9.36 | 9.36 | 9.33 | 321156 |
1734132600 | 9.351 | -0.01 | -0.11 | 9.361 | 9.38 | 9.35 | 3571 |
1734046200 | 9.361 | -0.09 | -0.95 | 9.3617 | 9.38 | 9.361 | 2026 |
1733959800 | 9.451 | 0 | 0.00 | 9.451 | 9.4591 | 9.451 | 950 |
1733873400 | 9.451 | 0 | 0.00 | 9.451 | 9.46 | 9.45 | 2118 |
1733787000 | 9.451 | -0.01 | -0.15 | 9.465 | 9.465 | 9.451 | 266 |
1733527800 | 9.465 | 0.03 | 0.26 | 9.44 | 9.4789999 | 9.44 | 10362 |
1733441400 | 9.44 | -0.03 | -0.26 | 9.465 | 9.47 | 9.44 | 315982 |
1733355000 | 9.465 | 0.01 | 0.10 | 9.455 | 9.465 | 9.45 | 2227 |
1733268600 | 9.4553999 | 0.02 | 0.16 | 9.455 | 9.4553999 | 9.44 | 304 |
1733182200 | 9.44 | -0.02 | -0.16 | 9.35 | 9.44 | 9.35 | 133 |
1732917840 | 9.455 | 0.01 | 0.11 | 9.445 | 9.455 | 9.44 | 377 |
1732750200 | 9.445 | 0.01 | 0.11 | 9.435 | 9.445 | 9.43 | 1629 |
1732663800 | 9.435 | -0.01 | -0.11 | 9.445 | 9.445 | 9.42 | 118 |
1732577400 | 9.445 | 0.01 | 0.11 | 9.34 | 9.445 | 9.34 | 1674 |
1732318200 | 9.4349 | 0.01 | 0.11 | 9.425 | 9.4349 | 9.42 | 705 |
1732231800 | 9.425 | -0.01 | -0.05 | 9.435 | 9.435 | 9.4202 | 1364 |
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