Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.025 | -0.264830508475 | 9.44 | 9.58 | 9.36 | 406289 | 9.49022921 | DE |
4 | -0.635 | -6.3184079602 | 10.05 | 10.15 | 9.09 | 382105 | 9.5010365 | DE |
12 | -1.185 | -11.179245283 | 10.6 | 11.13 | 9.09 | 329515 | 9.91476182 | DE |
26 | -1.185 | -11.179245283 | 10.6 | 11.13 | 9.09 | 275944 | 10.13963577 | DE |
52 | -0.935 | -9.03381642512 | 10.35 | 11.16 | 9.09 | 272767 | 10.22768022 | DE |
156 | -0.935 | -9.03381642512 | 10.35 | 11.16 | 9.09 | 272767 | 10.22768022 | DE |
260 | -0.935 | -9.03381642512 | 10.35 | 11.16 | 9.09 | 272767 | 10.22768022 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1742966100 | 9.4 | -0.04 | -0.42 | 9.45 | 9.48 | 9.3699999 | 208254 |
1742879700 | 9.44 | -0.06 | -0.63 | 9.53 | 9.56 | 9.4 | 265372 |
1742793300 | 9.5 | -0.01 | -0.11 | 9.45 | 9.52 | 9.36 | 393556 |
1742534100 | 9.51 | -0.01 | -0.11 | 9.5 | 9.58 | 9.41 | 638642 |
1742447700 | 9.52 | 0.15 | 1.60 | 9.44 | 9.58 | 9.42 | 525623 |
1742361300 | 9.3699999 | -0.03 | -0.32 | 9.38 | 9.525 | 9.2899999 | 211854 |
1742274900 | 9.4 | 0.09 | 0.97 | 9.51 | 9.53 | 9.31 | 264010 |
1742188500 | 9.31 | 0.18 | 1.97 | 9.17 | 9.345 | 9.15 | 414444 |
1741929300 | 9.13 | -0.11 | -1.19 | 9.3 | 9.3 | 9.09 | 404370 |
1741842900 | 9.24 | -0.04 | -0.43 | 9.5399999 | 9.55 | 9.21 | 486698 |
1741756500 | 9.28 | -0.18 | -1.90 | 9.4 | 9.55 | 9.21 | 691035 |
1741670100 | 9.46 | -0.03 | -0.32 | 9.48 | 9.55 | 9.27 | 349058 |
1741583700 | 9.49 | 0.02 | 0.21 | 9.53 | 9.55 | 9.3699999 | 307071 |
1741324500 | 9.47 | -0.09 | -0.94 | 9.47 | 9.59 | 9.355 | 426208 |
1741238100 | 9.56 | -0.09 | -0.93 | 9.56 | 9.64 | 9.51 | 331830 |
1741151700 | 9.65 | -0.13 | -1.33 | 9.67 | 9.85 | 9.5 | 577145 |
1741065300 | 9.78 | -0.16 | -1.61 | 9.88 | 9.88 | 9.57 | 332680 |
1740978900 | 9.94 | -0.04 | -0.40 | 10.05 | 10.05 | 9.84 | 171364 |
1740719700 | 9.98 | -0.13 | -1.29 | 10.08 | 10.14 | 9.9 | 374835 |
1740633300 | 10.11 | 0.15 | 1.51 | 10.05 | 10.15 | 10.01 | 268047 |
1740546900 | 9.96 | 0.02 | 0.20 | 9.96 | 10 | 9.89 | 230150 |
1740460500 | 9.94 | -0.03 | -0.30 | 10.05 | 10.05 | 9.86 | 318038 |
1740374100 | 9.97 | 0.07 | 0.71 | 9.88 | 10.12 | 9.88 | 335265 |
1740114900 | 9.9 | -0.11 | -1.10 | 9.8699999 | 9.97 | 9.77 | 236460 |
1740028500 | 10.01 | 0.04 | 0.45 | 9.9 | 10.09 | 9.77 | 462867 |
1739942100 | 9.965 | -0.04 | -0.35 | 10.06 | 10.18 | 9.91 | 464737 |
1739855700 | 10 | 0.05 | 0.50 | 10 | 10.05 | 9.89 | 341178 |
1739769300 | 9.95 | -0.01 | -0.10 | 9.97 | 10.2 | 9.93 | 631888 |
1739510100 | 9.96 | 0.08 | 0.81 | 10 | 10.09 | 9.9 | 1225672 |
1739423700 | 9.88 | -0.01 | -0.05 | 10.07 | 10.09 | 9.85 | 1073215 |
1739337300 | 9.885 | -0.75 | -7.01 | 10.4 | 10.44 | 9.34 | 1268673 |
1739250900 | 10.63 | 0.05 | 0.47 | 10.58 | 10.72 | 10.58 | 143847 |
1739164500 | 10.58 | -0.06 | -0.56 | 10.52 | 10.64 | 10.5 | 133630 |
1738905300 | 10.64 | 0.25 | 2.41 | 10.49 | 10.75 | 10.48 | 176048 |
1738818900 | 10.39 | 0.14 | 1.37 | 10.3 | 10.46 | 10.26 | 336629 |
1738732500 | 10.25 | 0.13 | 1.28 | 10.18 | 10.28 | 10.08 | 322927 |
1738646100 | 10.12 | -0.04 | -0.39 | 10.4 | 10.44 | 10.1 | 258274 |
1738559700 | 10.16 | -0.65 | -6.01 | 10.8 | 10.85 | 10.1 | 483428 |
1738300500 | 10.81 | 0.09 | 0.84 | 10.86 | 11.13 | 10.74 | 321035 |
1738214100 | 10.72 | -0.03 | -0.28 | 10.75 | 10.77 | 10.61 | 126136 |
1738127700 | 10.75 | -0.09 | -0.83 | 10.86 | 10.87 | 10.69 | 128810 |
1738041300 | 10.84 | 0.26 | 2.46 | 10.6 | 10.86 | 10.53 | 199134 |
1737695700 | 10.58 | 0.04 | 0.38 | 10.47 | 10.64 | 10.44 | 506835 |
1737609300 | 10.54 | -0.06 | -0.57 | 10.65 | 10.65 | 10.5 | 142751 |
1737522900 | 10.6 | 0.09 | 0.86 | 10.59 | 10.64 | 10.44 | 161376 |
1737436500 | 10.51 | -0.05 | -0.47 | 10.65 | 10.65 | 10.45 | 85288 |
1737350100 | 10.56 | -0.02 | -0.19 | 10.6 | 10.65 | 10.53 | 127291 |
1737090900 | 10.58 | 0.02 | 0.19 | 10.63 | 10.64 | 10.51 | 74763 |
1737004500 | 10.56 | -0.02 | -0.19 | 10.68 | 10.69 | 10.53 | 137429 |
1736918100 | 10.58 | 0.15 | 1.44 | 10.44 | 10.62 | 10.39 | 135049 |
1736831700 | 10.43 | 0.11 | 1.07 | 10.41 | 10.49 | 10.27 | 93172 |
1736745300 | 10.32 | -0.13 | -1.24 | 10.42 | 10.48 | 10.29 | 116915 |
1736486100 | 10.45 | -0.04 | -0.38 | 10.48 | 10.49 | 10.32 | 91515 |
1736399700 | 10.49 | -0.01 | -0.10 | 10.56 | 10.56 | 10.28 | 282578 |
1736313300 | 10.5 | 0.01 | 0.10 | 10.4 | 10.61 | 10.35 | 189031 |
1736226900 | 10.49 | -0.03 | -0.29 | 10.67 | 10.67 | 10.46 | 142887 |
1736140500 | 10.52 | -0.09 | -0.85 | 10.69 | 10.69 | 10.48 | 96278 |
1735881300 | 10.61 | 0.06 | 0.57 | 10.54 | 10.64 | 10.54 | 117461 |
1735794900 | 10.55 | -0.05 | -0.47 | 10.6 | 10.66 | 10.44 | 80626 |
1735617660 | 10.6 | -0.03 | -0.28 | 10.5 | 10.685 | 10.5 | 160118 |
1735535700 | 10.63 | 0.01 | 0.09 | 10.58 | 10.68 | 10.57 | 111013 |
1735276500 | 10.62 | 0.14 | 1.34 | 10.57 | 10.65 | 10.48 | 98592 |
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