Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.23 | 2.31621349446 | 9.93 | 10.2 | 9.82 | 414322 | 9.99661603 | SP |
4 | 0.31 | 3.14720812183 | 9.85 | 10.28 | 9.665 | 499240 | 9.96866146 | SP |
12 | -0.99 | -8.87892376682 | 11.15 | 11.32 | 9.383 | 605025 | 10.04306865 | SP |
26 | -1.82 | -15.1919866444 | 11.98 | 12.52 | 9.383 | 703656 | 10.88795877 | SP |
52 | -1.13 | -10.0088573959 | 11.29 | 12.52 | 9.383 | 547233 | 10.98363136 | SP |
156 | -9.78 | -49.0471414243 | 19.94 | 20.97 | 9.2602 | 292661 | 11.52686827 | SP |
260 | -15.0467 | -59.6932561581 | 25.2067 | 25.2067 | 9.2602 | 229296 | 12.71717713 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740439800 | 10.16 | 0.04 | 0.44 | 10.08 | 10.2 | 10.06 | 559405 |
1740180600 | 10.115 | 0.2 | 1.97 | 10.01 | 10.185 | 10 | 376449 |
1740094200 | 9.92 | 0.04 | 0.46 | 9.9 | 9.97 | 9.9 | 173468 |
1740007800 | 9.875 | 0.02 | 0.15 | 9.82 | 9.92 | 9.82 | 586062 |
1739921400 | 9.86 | -0.2 | -1.99 | 9.93 | 9.9999 | 9.8505 | 376225 |
1739575800 | 10.06 | 0.07 | 0.70 | 10.09 | 10.165 | 10.055 | 413039 |
1739489400 | 9.99 | 0.24 | 2.46 | 9.9 | 10.038122 | 9.8854 | 533311 |
1739403000 | 9.75 | -0.2 | -1.96 | 9.75 | 9.815 | 9.6649999 | 513332 |
1739316600 | 9.945 | -0.09 | -0.85 | 9.95 | 9.985 | 9.93 | 421300 |
1739230200 | 10.03 | -0.08 | -0.79 | 10.09 | 10.14 | 10.0133 | 214937 |
1738971000 | 10.11 | -0.11 | -1.08 | 10.1 | 10.15 | 10.055 | 339750 |
1738884600 | 10.22 | -0.01 | -0.10 | 10.24 | 10.28 | 10.17 | 371244 |
1738798200 | 10.23 | 0.28 | 2.81 | 10.14 | 10.275 | 10.14 | 510757 |
1738711800 | 9.95 | 0.04 | 0.40 | 9.8 | 9.95 | 9.775 | 548004 |
1738625400 | 9.91 | 0.08 | 0.81 | 10.01 | 10.085 | 9.84 | 1183149 |
1738366200 | 9.83 | -0.09 | -0.91 | 9.93 | 9.97 | 9.73 | 658499 |
1738279800 | 9.92 | 0.05 | 0.51 | 9.94 | 9.9804 | 9.885 | 542881 |
1738193400 | 9.8699999 | -0.03 | -0.30 | 9.93 | 9.98 | 9.81 | 443149 |
1738107000 | 9.9 | -0.03 | -0.30 | 9.85 | 9.91 | 9.81 | 570341 |
1738020600 | 9.93 | 0.19 | 1.95 | 9.91 | 9.94 | 9.84 | 532853 |
1737761400 | 9.74 | -0.08 | -0.81 | 9.66 | 9.76 | 9.63 | 524886 |
1737675000 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
1737588600 | 9.82 | -0.08 | -0.81 | 9.91 | 9.92 | 9.7899999 | 375263 |
1737502200 | 9.9 | 0.14 | 1.43 | 9.89 | 9.955 | 9.855 | 413783 |
1737156600 | 9.76 | 0.01 | 0.10 | 9.81 | 9.8349 | 9.735 | 418341 |
1737070200 | 9.75 | 0.06 | 0.67 | 9.7 | 9.8 | 9.615 | 426261 |
1736983800 | 9.685 | 0.23 | 2.38 | 9.67 | 9.735 | 9.63 | 257034 |
1736897400 | 9.46 | -0.02 | -0.21 | 9.44 | 9.47 | 9.3829999 | 318839 |
1736811000 | 9.48 | -0.01 | -0.11 | 9.5 | 9.53 | 9.4149999 | 632619 |
1736551800 | 9.4901 | -0.06 | -0.63 | 9.4 | 9.55 | 9.4 | 914128 |
1736379000 | 9.55 | 0 | 0.00 | 9.45 | 9.59 | 9.42 | 856402 |
1736292600 | 9.55 | -0.2 | -2.05 | 9.68 | 9.7098 | 9.525 | 548072 |
1736206200 | 9.75 | -0.08 | -0.81 | 9.77 | 9.81 | 9.7101 | 924318 |
1735947000 | 9.83 | -0.07 | -0.71 | 9.91 | 9.95 | 9.815 | 294725 |
1735860600 | 9.9 | 0.02 | 0.20 | 9.95 | 10 | 9.84 | 782022 |
1735687800 | 9.88 | -0.1 | -1.00 | 10.02 | 10.055 | 9.88 | 1361428 |
1735601400 | 9.98 | 0.12 | 1.22 | 9.99 | 10.015 | 9.95 | 1095463 |
1735342200 | 9.86 | -0.14 | -1.40 | 9.94 | 9.9881 | 9.86 | 755037 |
1735255800 | 10 | -0.01 | -0.10 | 9.88 | 10.0266 | 9.88 | 904240 |
1735077840 | 10.01 | 0.07 | 0.70 | 9.85 | 10.02 | 9.8399 | 545806 |
1734996600 | 9.94 | -0.15 | -1.49 | 10.05 | 10.07 | 9.93 | 730786 |
1734737400 | 10.09 | 0.03 | 0.30 | 10.13 | 10.21 | 10.09 | 1377399 |
1734651000 | 10.06 | -0.25 | -2.42 | 10.085 | 10.137274 | 9.9602 | 1727510 |
1734564600 | 10.31 | -0.21 | -2.00 | 10.4 | 10.49 | 10.2889 | 1079464 |
1734478200 | 10.52 | 0.09 | 0.86 | 10.46 | 10.557454 | 10.46 | 1211020 |
1734391800 | 10.43 | -0.4 | -3.69 | 10.46 | 10.48 | 10.37 | 688939 |
1734132600 | 10.83 | 0.27 | 2.57 | 10.52 | 10.83 | 10.3799 | 689402 |
1734046200 | 10.5585 | -0.21 | -1.96 | 10.67 | 10.67 | 10.54 | 475578 |
1733959800 | 10.77 | -0.18 | -1.64 | 10.93 | 10.975 | 10.76 | 593897 |
1733873400 | 10.95 | -0.1 | -0.90 | 10.94 | 11.005 | 10.94 | 214691 |
1733787000 | 11.05 | -0.17 | -1.52 | 11.16 | 11.16 | 11.04 | 249315 |
1733527800 | 11.22 | -0.01 | -0.09 | 11.31 | 11.32 | 11.17 | 245480 |
1733441400 | 11.23 | 0.05 | 0.45 | 11.12 | 11.26 | 11.12 | 217106 |
1733355000 | 11.18 | 0.19 | 1.73 | 10.93 | 11.2 | 10.9 | 310663 |
1733268600 | 10.99 | -0.16 | -1.43 | 11.15 | 11.18 | 10.984 | 376247 |
1733182200 | 11.15 | 0.04 | 0.31 | 11.03 | 11.2 | 11 | 758673 |
1732917840 | 11.115 | 0.17 | 1.51 | 11.07 | 11.13 | 11.03 | 209923 |
1732750200 | 10.95 | 0.09 | 0.83 | 10.95 | 11.015 | 10.905 | 489113 |
1732663800 | 10.86 | -0.03 | -0.28 | 10.77 | 10.86 | 10.721 | 455084 |
1732577400 | 10.89 | 0.44 | 4.21 | 10.78 | 10.91 | 10.76 | 555173 |
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