Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.19 | 1.67253521127 | 11.36 | 11.55 | 11.2 | 308316 | 11.36488491 | SP |
4 | 0.67 | 6.15808823529 | 10.88 | 11.55 | 10.755 | 324455 | 11.11727917 | SP |
12 | 0.29 | 2.57548845471 | 11.26 | 11.55 | 10.185 | 345988 | 10.96667804 | SP |
26 | 0.2 | 1.76211453744 | 11.35 | 12.36 | 10.185 | 312796 | 11.27010911 | SP |
52 | 0.81 | 7.54189944134 | 10.74 | 12.36 | 10.185 | 286056 | 11.23792865 | SP |
156 | -5.29 | -31.4133016627 | 16.84 | 17.37 | 9.4 | 196675 | 11.84893264 | SP |
260 | -13.99 | -54.7768206735 | 25.54 | 25.94 | 6.8 | 181116 | 13.35530016 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739575800 | 11.55 | 0.12 | 1.05 | 11.45 | 11.55 | 11.45 | 339123 |
1739489400 | 11.43 | 0.15 | 1.33 | 11.35 | 11.43 | 11.31 | 479916 |
1739403000 | 11.28 | -0.11 | -0.97 | 11.25 | 11.35 | 11.2 | 273642 |
1739316600 | 11.39 | 0.07 | 0.62 | 11.31 | 11.4 | 11.31 | 417526 |
1739230200 | 11.32 | 0.01 | 0.09 | 11.34 | 11.36 | 11.24 | 182668 |
1738971000 | 11.31 | -0.08 | -0.70 | 11.36 | 11.39 | 11.25 | 187827 |
1738884600 | 11.39 | 0.13 | 1.15 | 11.3 | 11.39 | 11.29 | 198527 |
1738798200 | 11.26 | 0.04 | 0.36 | 11.22 | 11.28 | 11.22 | 434270 |
1738711800 | 11.22 | 0.18 | 1.63 | 11.04 | 11.225 | 10.965 | 267256 |
1738625400 | 11.04 | -0.06 | -0.54 | 10.9 | 11.08 | 10.85 | 439763 |
1738366200 | 11.1 | 0.04 | 0.36 | 11.09 | 11.205 | 11.05 | 414816 |
1738279800 | 11.06 | 0.22 | 2.03 | 10.98 | 11.1 | 10.9699 | 298318 |
1738193400 | 10.84 | -0.13 | -1.19 | 10.98 | 11.03 | 10.795 | 418140 |
1738107000 | 10.97 | -0.02 | -0.18 | 10.96 | 11.045 | 10.935 | 408643 |
1738020600 | 10.99 | 0.16 | 1.48 | 10.81 | 11.005 | 10.81 | 400940 |
1737761400 | 10.83 | 0.03 | 0.28 | 10.78 | 10.89 | 10.755 | 237396 |
1737675000 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
1737588600 | 10.8 | -0.13 | -1.19 | 10.94 | 10.94 | 10.79 | 170898 |
1737502200 | 10.93 | 0.01 | 0.09 | 10.96 | 10.98 | 10.87 | 281102 |
1737156600 | 10.92 | 0.1 | 0.92 | 10.88 | 10.9664 | 10.87 | 328547 |
1737070200 | 10.82 | 0.13 | 1.22 | 10.68 | 10.84 | 10.68 | 348562 |
1736983800 | 10.69 | 0.14 | 1.33 | 10.74 | 10.81 | 10.615 | 334739 |
1736897400 | 10.55 | 0.19 | 1.83 | 10.41 | 10.55 | 10.4 | 441154 |
1736811000 | 10.36 | 0.01 | 0.10 | 10.32 | 10.375 | 10.185 | 711685 |
1736551800 | 10.35 | -0.23 | -2.17 | 10.5 | 10.5 | 10.33 | 497628 |
1736379000 | 10.58 | -0.1 | -0.89 | 10.63 | 10.63 | 10.5 | 367007 |
1736292600 | 10.675 | -0.09 | -0.79 | 10.76 | 10.82 | 10.63 | 336659 |
1736206200 | 10.76 | -0.1 | -0.92 | 10.89 | 10.89 | 10.76 | 305817 |
1735947000 | 10.86 | 0.2 | 1.88 | 10.69 | 10.885 | 10.68 | 299372 |
1735860600 | 10.66 | 0.04 | 0.38 | 10.66 | 10.72 | 10.5896 | 388927 |
1735687800 | 10.62 | 0.18 | 1.72 | 10.5 | 10.64 | 10.48 | 512163 |
1735601400 | 10.44 | -0.11 | -1.04 | 10.52 | 10.52 | 10.35 | 882655 |
1735342200 | 10.55 | -0.45 | -4.09 | 10.63 | 10.6697 | 10.5005 | 495965 |
1735255800 | 11 | -0.05 | -0.45 | 11.03 | 11.04 | 10.96 | 219162 |
1735077840 | 11.05 | 0.11 | 1.01 | 10.94 | 11.055 | 10.91 | 260312 |
1734996600 | 10.94 | -0.07 | -0.64 | 11 | 11 | 10.865 | 470766 |
1734737400 | 11.01 | 0.21 | 1.94 | 10.79 | 11.11 | 10.75 | 711460 |
1734651000 | 10.8 | -0.05 | -0.46 | 10.92 | 11.05 | 10.795 | 729144 |
1734564600 | 10.85 | -0.37 | -3.30 | 11.25 | 11.305 | 10.82 | 490035 |
1734478200 | 11.22 | -0.15 | -1.32 | 11.34 | 11.42 | 11.2 | 411351 |
1734391800 | 11.37 | -0.03 | -0.26 | 11.36 | 11.46 | 11.34 | 245404 |
1734132600 | 11.4 | 0.02 | 0.18 | 11.39 | 11.4 | 11.3 | 325551 |
1734046200 | 11.38 | -0.02 | -0.18 | 11.41 | 11.445 | 11.35 | 282873 |
1733959800 | 11.4 | -0.03 | -0.26 | 11.47 | 11.49 | 11.35 | 178532 |
1733873400 | 11.43 | -0.02 | -0.17 | 11.45 | 11.5 | 11.365 | 164614 |
1733787000 | 11.45 | 0.06 | 0.53 | 11.43 | 11.5 | 11.39 | 344726 |
1733527800 | 11.39 | 0.11 | 0.98 | 11.35 | 11.41 | 11.33 | 223571 |
1733441400 | 11.28 | 0 | 0.00 | 11.28 | 11.34 | 11.2684 | 112903 |
1733355000 | 11.28 | -0.01 | -0.09 | 11.3 | 11.33 | 11.25 | 211041 |
1733268600 | 11.29 | -0.16 | -1.40 | 11.43 | 11.46 | 11.28 | 207675 |
1733182200 | 11.45 | -0.01 | -0.09 | 11.45 | 11.48 | 11.35 | 207238 |
1732917840 | 11.46 | 0.01 | 0.09 | 11.49 | 11.52 | 11.435 | 119840 |
1732750200 | 11.45 | 0.09 | 0.79 | 11.4 | 11.51 | 11.4 | 290681 |
1732663800 | 11.36 | -0.05 | -0.44 | 11.38 | 11.38 | 11.232 | 222753 |
1732577400 | 11.41 | 0.12 | 1.06 | 11.37 | 11.48 | 11.37 | 256944 |
1732318200 | 11.29 | 0.06 | 0.53 | 11.26 | 11.33 | 11.26 | 234233 |
1732231800 | 11.23 | 0.1 | 0.90 | 11.11 | 11.23 | 11.11 | 229624 |
1732145400 | 11.13 | -0.07 | -0.63 | 11.15 | 11.18 | 11.045 | 196062 |
1732059000 | 11.2 | 0.05 | 0.45 | 11.08 | 11.22 | 11.06 | 921482 |
1731972600 | 11.15 | 0.06 | 0.54 | 11.06 | 11.16 | 11.01 | 277469 |
1731713400 | 11.09 | -0.03 | -0.27 | 11.11 | 11.13 | 11.05 | 279987 |
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