Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.34 | 2.37762237762 | 14.3 | 14.8699 | 14.23 | 41856 | 14.52894389 | SP |
4 | 0.16 | 1.10497237569 | 14.48 | 14.8699 | 13.97 | 46703 | 14.3796646 | SP |
12 | -1.37 | -8.55715178014 | 16.01 | 16.1 | 13.97 | 61047 | 14.80624431 | SP |
26 | -2.89 | -16.4860239589 | 17.53 | 17.75 | 13.97 | 45133 | 15.66423543 | SP |
52 | -2.72 | -15.668202765 | 17.36 | 18.86 | 13.97 | 38303 | 16.47328884 | SP |
156 | -5.51 | -27.3449131514 | 20.15 | 24 | 13.97 | 32943 | 16.84640311 | SP |
260 | -5.51 | -27.3449131514 | 20.15 | 24 | 13.97 | 32943 | 16.84640311 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740094200 | 14.64 | -0.05 | -0.34 | 14.52 | 14.65 | 14.39 | 56075 |
1740007800 | 14.69 | 0.05 | 0.34 | 14.77 | 14.8699 | 14.64 | 59171 |
1739921400 | 14.64 | 0.28 | 1.95 | 14.5 | 14.725 | 14.42 | 32889 |
1739575800 | 14.36 | 0.01 | 0.07 | 14.4 | 14.62 | 14.36 | 30373 |
1739489400 | 14.35 | 0.06 | 0.42 | 14.3 | 14.4 | 14.23 | 44992 |
1739403000 | 14.29 | -0.39 | -2.66 | 14.73 | 14.73 | 14.285 | 62076 |
1739316600 | 14.68 | 0.04 | 0.27 | 14.73 | 14.73 | 14.62 | 31658 |
1739230200 | 14.64 | 0.21 | 1.45 | 14.57 | 14.65 | 14.52 | 46658 |
1738971000 | 14.4305 | 0.02 | 0.14 | 14.47 | 14.5 | 14.39 | 55920 |
1738884600 | 14.41 | -0.06 | -0.39 | 14.51 | 14.51 | 14.33 | 11712 |
1738798200 | 14.4663 | -0.02 | -0.16 | 14.5 | 14.5 | 14.41 | 11080 |
1738711800 | 14.49 | 0.34 | 2.40 | 14.22 | 14.49 | 14.17 | 33047 |
1738625400 | 14.15 | -0.02 | -0.14 | 14.1 | 14.21 | 13.97 | 37816 |
1738366200 | 14.17 | -0.27 | -1.87 | 14.6 | 14.6 | 14.0748 | 172454 |
1738279800 | 14.44 | 0.06 | 0.42 | 14.42 | 14.5 | 14.38 | 19969 |
1738193400 | 14.38 | 0.12 | 0.84 | 14.29 | 14.38 | 14.23 | 12969 |
1738107000 | 14.26 | -0.24 | -1.66 | 14.53 | 14.5611 | 14.26 | 46718 |
1738020600 | 14.5 | 0.18 | 1.26 | 14.37 | 14.5676 | 14.35 | 45350 |
1737761400 | 14.32 | -0.46 | -3.13 | 14.48 | 14.55 | 14.32 | 85803 |
1737675000 | 14.7825 | 0 | 0.00 | 14.7825 | 14.7825 | 14.7825 | 0 |
1737588600 | 14.7825 | -0.2 | -1.32 | 14.98 | 15.0499 | 14.78 | 90357 |
1737502200 | 14.98 | -0.07 | -0.47 | 15.1 | 15.1 | 14.98 | 214731 |
1737156600 | 15.05 | 0.09 | 0.60 | 14.92 | 15.1234 | 14.89 | 81793 |
1737070200 | 14.96 | -0.03 | -0.20 | 15.03 | 15.03 | 14.9036 | 27435 |
1736983800 | 14.99 | 0.16 | 1.05 | 14.84 | 14.99 | 14.84 | 59066 |
1736897400 | 14.8349 | 0.02 | 0.17 | 14.8 | 14.8349 | 14.7 | 10151 |
1736811000 | 14.81 | 0.24 | 1.65 | 14.66 | 14.83 | 14.66 | 49194 |
1736551800 | 14.57 | -0.02 | -0.14 | 14.72 | 14.86 | 14.52 | 97601 |
1736379000 | 14.59 | -0.24 | -1.62 | 14.74 | 14.74 | 14.51 | 61214 |
1736292600 | 14.83 | 0.09 | 0.61 | 14.83 | 14.889 | 14.77 | 33086 |
1736206200 | 14.74 | 0.03 | 0.20 | 14.73 | 14.86 | 14.7 | 48942 |
1735947000 | 14.71 | 0.11 | 0.75 | 14.7 | 14.75 | 14.645 | 35460 |
1735860600 | 14.6 | -0.03 | -0.21 | 14.61 | 14.707 | 14.57 | 36983 |
1735687800 | 14.63 | 0.23 | 1.60 | 14.5 | 14.64 | 14.44 | 38957 |
1735601400 | 14.4 | -0.11 | -0.76 | 14.5 | 14.5 | 14.37 | 104805 |
1735342200 | 14.51 | -0.24 | -1.63 | 14.55 | 14.59 | 14.43 | 68926 |
1735255800 | 14.75 | 0.01 | 0.07 | 14.81 | 14.81 | 14.67 | 123859 |
1735077840 | 14.74 | 0.02 | 0.14 | 14.75 | 14.7979 | 14.63 | 58193 |
1734996600 | 14.72 | 0.08 | 0.55 | 14.52 | 14.75 | 14.52 | 327347 |
1734737400 | 14.64 | 0.07 | 0.48 | 14.6 | 14.64 | 14.5 | 42646 |
1734651000 | 14.57 | -0.13 | -0.88 | 14.81 | 14.81 | 14.51 | 70916 |
1734564600 | 14.7 | -0.16 | -1.08 | 14.85 | 14.93 | 14.64 | 37745 |
1734478200 | 14.86 | -0.01 | -0.07 | 14.85 | 14.86 | 14.7099 | 46259 |
1734391800 | 14.87 | -0.36 | -2.36 | 15.19 | 15.19 | 14.8601 | 59364 |
1734132600 | 15.23 | -0.11 | -0.72 | 15.38 | 15.38 | 15.11 | 76631 |
1734046200 | 15.34 | 0.05 | 0.36 | 15.29 | 15.3688 | 15.22 | 39672 |
1733959800 | 15.2851 | -0.16 | -1.07 | 15.35 | 15.3599 | 15.24 | 53197 |
1733873400 | 15.45 | -0.04 | -0.26 | 15.6 | 15.6 | 15.32 | 22841 |
1733787000 | 15.49 | -0.06 | -0.38 | 15.57 | 15.69 | 15.44 | 62647 |
1733527800 | 15.5484 | -0.15 | -0.97 | 15.7 | 15.7 | 15.54 | 41798 |
1733441400 | 15.7 | 0.09 | 0.58 | 15.68 | 15.76 | 15.6096 | 16252 |
1733355000 | 15.61 | -0.44 | -2.74 | 16.059999 | 16.059999 | 15.58 | 80004 |
1733268600 | 16.05 | -0.02 | -0.12 | 16.059999 | 16.1 | 15.9554 | 62605 |
1733182200 | 16.07 | 0.01 | 0.06 | 16.1 | 16.1 | 15.935 | 75531 |
1732917840 | 16.059999 | -0.49 | -2.96 | 16.01 | 16.1 | 15.99 | 38616 |
1732750200 | 16.55 | 0 | 0.00 | 16.59 | 16.6293 | 16.5 | 84077 |
1732663800 | 16.55 | -0.29 | -1.72 | 16.86 | 16.86 | 16.54 | 49399 |
1732577400 | 16.84 | -0.18 | -1.06 | 17.02 | 17.02 | 16.8 | 67901 |
1732318200 | 17.02 | 0.02 | 0.12 | 17.04 | 17.16 | 17.0001 | 30645 |
1732231800 | 17 | 0.11 | 0.65 | 17.01 | 17.07 | 16.8 | 17229 |
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