Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.87 | 9.53947368421 | 9.12 | 10.23 | 9.12 | 94338 | 10.01452255 | SP |
4 | 1.58 | 18.7871581451 | 8.41 | 10.23 | 8.15 | 55675 | 9.26942657 | SP |
12 | 2.6 | 35.1826792963 | 7.39 | 10.23 | 7.17 | 93576 | 8.33255796 | SP |
26 | 2.58 | 34.8178137652 | 7.41 | 10.23 | 6.7901 | 70876 | 7.93509266 | SP |
52 | 2.16 | 27.5862068966 | 7.83 | 10.23 | 6.7901 | 55558 | 7.9507231 | SP |
156 | -4.8 | -32.4543610548 | 14.79 | 29.37 | 6.7901 | 56258 | 14.10416534 | SP |
260 | 2.4001 | 31.6222875137 | 7.5899 | 29.37 | 6.7901 | 42518 | 13.34175684 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740526200 | 9.99 | 0.21 | 2.15 | 9.85 | 10.01 | 9.825 | 60856 |
1740439800 | 9.78 | -0.2 | -2.00 | 9.77 | 9.7899999 | 9.6601 | 39518 |
1740180600 | 9.98 | 0.09 | 0.91 | 10.1 | 10.23 | 9.925 | 59712 |
1740094200 | 9.89 | -0.3 | -2.94 | 9.88 | 9.9192 | 9.65 | 73538 |
1740007800 | 10.19 | 0.53 | 5.49 | 9.9 | 10.195 | 9.88 | 238607 |
1739921400 | 9.66 | 0.42 | 4.55 | 9.1199999 | 9.72 | 9.1199999 | 60317 |
1739575800 | 9.24 | 0.12 | 1.32 | 9.24 | 9.36 | 9.24 | 16817 |
1739489400 | 9.1199999 | 0.05 | 0.55 | 9.25 | 9.36 | 9.1189 | 67188 |
1739403000 | 9.07 | 0.05 | 0.55 | 9.07 | 9.11 | 8.95 | 20177 |
1739316600 | 9.02 | 0.16 | 1.81 | 9 | 9.08 | 8.99 | 53159 |
1739230200 | 8.86 | 0.28 | 3.26 | 8.725 | 8.9 | 8.7 | 8335 |
1738971000 | 8.58 | -0.14 | -1.61 | 8.7 | 8.76 | 8.58 | 45688 |
1738884600 | 8.72 | 0 | 0.00 | 8.635 | 8.7899999 | 8.63 | 39198 |
1738798200 | 8.72 | 0.23 | 2.71 | 8.44 | 8.73 | 8.44 | 43942 |
1738711800 | 8.49 | -0.15 | -1.74 | 8.4 | 8.6199999 | 8.4 | 48595 |
1738625400 | 8.64 | 0.38 | 4.60 | 8.61 | 8.74 | 8.61 | 84240 |
1738366200 | 8.26 | 0.07 | 0.85 | 8.18 | 8.2899999 | 8.15 | 49959 |
1738279800 | 8.19 | -0.3 | -3.53 | 8.39 | 8.41 | 8.175 | 30221 |
1738193400 | 8.49 | 0.17 | 2.04 | 8.5 | 8.52 | 8.39 | 32599 |
1738107000 | 8.32 | -0.3 | -3.48 | 8.41 | 8.5 | 8.32 | 46016 |
1738020600 | 8.6199999 | -0.32 | -3.58 | 8.65 | 8.65 | 8.48 | 64057 |
1737761400 | 8.94 | -0.1 | -1.11 | 8.86 | 9.0099 | 8.7899999 | 23323 |
1737675000 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.0399999 | 9.0399999 | 0 |
1737588600 | 9.0399999 | 0.31 | 3.55 | 8.7899999 | 9.06 | 8.7899999 | 45476 |
1737502200 | 8.73 | -0.15 | -1.69 | 8.81 | 8.812897 | 8.69 | 69569 |
1737156600 | 8.88 | -0.39 | -4.21 | 8.9 | 9.0399999 | 8.84 | 124852 |
1737070200 | 9.27 | 0.31 | 3.46 | 8.95 | 9.35 | 8.85 | 110336 |
1736983800 | 8.96 | 0.24 | 2.75 | 8.81 | 8.98 | 8.76 | 129648 |
1736897400 | 8.72 | 0.08 | 0.93 | 8.48 | 8.75 | 8.48 | 83905 |
1736811000 | 8.64 | 0.04 | 0.47 | 8.63 | 8.74 | 8.55 | 118182 |
1736551800 | 8.6 | 0.32 | 3.86 | 8.55 | 8.61 | 8.521 | 183671 |
1736379000 | 8.28 | 0.27 | 3.37 | 8.16 | 8.3 | 8.1342 | 89008 |
1736292600 | 8.01 | -0.14 | -1.72 | 8.1199999 | 8.2 | 8.01 | 92045 |
1736206200 | 8.15 | 0.31 | 3.95 | 8.14 | 8.19 | 8.05 | 205633 |
1735947000 | 7.84 | -0.38 | -4.62 | 8.0399999 | 8.05 | 7.8301 | 47032 |
1735860600 | 8.22 | 0.05 | 0.61 | 8.22 | 8.3699999 | 8.1708 | 178658 |
1735687800 | 8.17 | -0.11 | -1.33 | 8.11 | 8.22 | 8.0512 | 279334 |
1735601400 | 8.28 | 0.39 | 4.94 | 8.45 | 8.6199999 | 8.26 | 355650 |
1735342200 | 7.89 | 0.12 | 1.54 | 7.82 | 7.905 | 7.79 | 144449 |
1735255800 | 7.77 | -0.17 | -2.14 | 7.79 | 7.79 | 7.71 | 146968 |
1735077840 | 7.94 | 0.13 | 1.66 | 7.9 | 7.97 | 7.9 | 81012 |
1734996600 | 7.81 | 0.07 | 0.90 | 7.74 | 7.81 | 7.7 | 229708 |
1734737400 | 7.74 | 0.1 | 1.31 | 7.59 | 7.83 | 7.57 | 175637 |
1734651000 | 7.64 | 0.16 | 2.14 | 7.55 | 7.65 | 7.5177 | 245519 |
1734564600 | 7.48 | 0.06 | 0.81 | 7.46 | 7.5 | 7.39 | 64397 |
1734478200 | 7.42 | 0.07 | 0.95 | 7.28 | 7.45 | 7.245 | 81346 |
1734391800 | 7.35 | -0.11 | -1.47 | 7.35 | 7.36 | 7.32 | 59438 |
1734132600 | 7.46 | -0.14 | -1.84 | 7.52 | 7.52 | 7.44 | 48176 |
1734046200 | 7.6 | 0.06 | 0.85 | 7.51 | 7.69 | 7.46 | 147801 |
1733959800 | 7.5359 | 0.18 | 2.39 | 7.48 | 7.59 | 7.46 | 60517 |
1733873400 | 7.3603 | 0 | 0.00 | 7.25 | 7.37 | 7.22 | 97288 |
1733787000 | 7.36 | 0.05 | 0.68 | 7.4 | 7.4301 | 7.332 | 45427 |
1733527800 | 7.31 | 0.03 | 0.41 | 7.27 | 7.32 | 7.2416 | 15903 |
1733441400 | 7.28 | -0.01 | -0.14 | 7.33 | 7.39 | 7.26 | 51605 |
1733355000 | 7.29 | 0.05 | 0.69 | 7.23 | 7.3 | 7.17 | 33256 |
1733268600 | 7.24 | -0.19 | -2.56 | 7.39 | 7.39 | 7.2 | 66472 |
1733182200 | 7.43 | -0.22 | -2.88 | 7.49 | 7.54 | 7.43 | 55781 |
1732917840 | 7.65 | 0.2 | 2.68 | 7.61 | 7.6744 | 7.55 | 56940 |
1732750200 | 7.45 | -0.38 | -4.85 | 7.5 | 7.66 | 7.43 | 51081 |
1732663800 | 7.83 | 0.15 | 1.95 | 7.76 | 7.87 | 7.68 | 61499 |
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