Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.8 | -6.98689956332 | 11.45 | 11.45 | 10.65 | 4681 | 11.05002991 | DE |
4 | -0.05 | -0.467289719626 | 10.7 | 11.45 | 10.3 | 4516 | 10.78998073 | DE |
12 | -1.05 | -8.97435897436 | 11.7 | 12 | 9.92 | 6953 | 10.64974074 | DE |
26 | 0.75 | 7.57575757576 | 9.9 | 13.65 | 9.72 | 8845 | 11.79054463 | DE |
52 | 0.6 | 5.97014925373 | 10.05 | 13.65 | 9.02 | 7234 | 11.04152491 | DE |
156 | -2.75 | -20.5223880597 | 13.4 | 17.1 | 9.02 | 5040 | 11.91675443 | DE |
260 | 4.95 | 86.8421052632 | 5.7 | 20.2 | 5.58 | 7184 | 12.06726683 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1741366500 | 10.7 | -0.35 | -3.17 | 10.8 | 10.8 | 10.65 | 2743 |
1741280100 | 11.05 | 0.1 | 0.91 | 10.85 | 11.2 | 10.65 | 4011 |
1741193700 | 10.95 | 0 | 0.00 | 11 | 11.05 | 10.95 | 5748 |
1741107300 | 10.95 | -0.25 | -2.23 | 11 | 11.2 | 10.95 | 4259 |
1741020900 | 11.2 | 0.05 | 0.45 | 11 | 11.2 | 10.95 | 1252 |
1740761700 | 11.15 | -0.1 | -0.89 | 11.45 | 11.45 | 10.85 | 8136 |
1740675300 | 11.25 | 0.55 | 5.14 | 10.65 | 11.45 | 10.65 | 9432 |
1740588900 | 10.7 | -0.3 | -2.73 | 11 | 11.15 | 10.55 | 6501 |
1740502500 | 11 | 0.45 | 4.27 | 10.65 | 11 | 10.55 | 3546 |
1740416100 | 10.55 | -0.1 | -0.94 | 10.55 | 10.6 | 10.55 | 3353 |
1740156900 | 10.65 | -0.05 | -0.47 | 10.8 | 10.8 | 10.55 | 1855 |
1740070500 | 10.7 | 0.1 | 0.94 | 10.65 | 10.8 | 10.5 | 4115 |
1739984100 | 10.6 | 0.05 | 0.47 | 10.5 | 10.65 | 10.35 | 6725 |
1739897700 | 10.55 | 0.05 | 0.48 | 10.35 | 10.55 | 10.35 | 1750 |
1739811300 | 10.5 | 0.15 | 1.45 | 10.4 | 10.5 | 10.3 | 1380 |
1739552100 | 10.35 | -0.1 | -0.96 | 10.35 | 10.85 | 10.35 | 5701 |
1739465700 | 10.45 | -0.1 | -0.95 | 10.5 | 10.6 | 10.3 | 4710 |
1739379300 | 10.55 | -0.3 | -2.76 | 10.9 | 10.95 | 10.3 | 3688 |
1739292900 | 10.85 | -0.15 | -1.36 | 10.9 | 10.9 | 10.8 | 1977 |
1739206500 | 11 | 0.55 | 5.26 | 10.65 | 11 | 10.65 | 3569 |
1738947300 | 10.45 | -0.25 | -2.34 | 10.7 | 10.7 | 10.35 | 8608 |
1738860900 | 10.7 | 0 | 0.00 | 10.65 | 10.9 | 10.45 | 6445 |
1738774500 | 10.7 | 0.25 | 2.39 | 10.3 | 10.7 | 10.3 | 4693 |
1738688100 | 10.45 | 0.05 | 0.48 | 10.35 | 10.5 | 10.35 | 7993 |
1738601700 | 10.4 | 0 | 0.00 | 10.25 | 10.4 | 10.2 | 1608 |
1738342500 | 10.4 | -0.1 | -0.95 | 10.4 | 10.45 | 10.05 | 6491 |
1738256100 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.4 | 1216 |
1738169700 | 10.5 | 0.1 | 0.96 | 10.5 | 10.6 | 10.4 | 2158 |
1738083300 | 10.4 | -0.15 | -1.42 | 10.55 | 10.55 | 10.4 | 2242 |
1737996900 | 10.55 | -0.1 | -0.94 | 10.35 | 10.65 | 10.35 | 3675 |
1737737700 | 10.65 | 0.2 | 1.91 | 10.6 | 10.7 | 10.35 | 5157 |
1737651300 | 10.45 | -0.2 | -1.88 | 10.5 | 10.5 | 10.45 | 3063 |
1737564900 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
1737478500 | 10.65 | -0.05 | -0.47 | 10.75 | 10.75 | 10.5 | 1424 |
1737392100 | 10.7 | 0.05 | 0.47 | 10.75 | 10.8 | 10.7 | 1211 |
1737132900 | 10.65 | 0.05 | 0.47 | 10.65 | 10.75 | 10.4 | 9615 |
1737046500 | 10.6 | 0 | 0.00 | 10.6 | 10.8 | 10.3 | 10295 |
1736960100 | 10.6 | 0.1 | 0.95 | 10.5 | 10.6 | 10.5 | 2497 |
1736873700 | 10.5 | 0.1 | 0.96 | 10.45 | 10.55 | 10.35 | 56910 |
1736787300 | 10.4 | -0.15 | -1.42 | 10.6 | 10.6 | 10.3 | 1622 |
1736528100 | 10.55 | -0.05 | -0.47 | 10.4 | 10.6 | 10.3 | 5642 |
1736441700 | 10.6 | -0.25 | -2.30 | 10.6 | 10.65 | 10.5 | 3122 |
1736355300 | 10.85 | 0.55 | 5.34 | 10.4 | 10.85 | 10.25 | 9044 |
1736268900 | 10.3 | -0.1 | -0.96 | 10.4 | 10.9 | 10.3 | 48908 |
1736182500 | 10.4 | 0 | 0.00 | 10.5 | 10.75 | 10.4 | 5027 |
1735923300 | 10.4 | 0 | 0.00 | 10.4 | 10.6 | 10.35 | 2460 |
1735836900 | 10.4 | 0.1 | 0.97 | 10.25 | 10.7 | 10.05 | 10548 |
1735577700 | 10.3 | -0.25 | -2.37 | 10.45 | 10.5 | 9.92 | 10762 |
1735318500 | 10.55 | -0.35 | -3.21 | 10.95 | 10.95 | 10.35 | 20318 |
1734972900 | 10.9 | -0.5 | -4.39 | 11.5 | 11.55 | 10.65 | 8536 |
1734713700 | 11.4 | 0.05 | 0.44 | 11.15 | 11.8 | 11 | 4347 |
1734627300 | 11.35 | 0.05 | 0.44 | 11.4 | 11.4 | 11.15 | 1637 |
1734540900 | 11.3 | -0.1 | -0.88 | 11.3 | 11.3 | 11.2 | 507 |
1734454500 | 11.4 | -0.15 | -1.30 | 11.55 | 12 | 11.2 | 18339 |
1734368100 | 11.55 | -0.05 | -0.43 | 11.5 | 11.55 | 11.35 | 4967 |
1734108900 | 11.6 | 0 | 0.00 | 11.7 | 11.7 | 11.35 | 3617 |
1734022500 | 11.6 | -0.15 | -1.28 | 11.5 | 11.7 | 11.4 | 1506 |
1733936100 | 11.75 | -0.25 | -2.08 | 11.9 | 12 | 11.7 | 4232 |
1733849700 | 12 | -0.05 | -0.41 | 12.05 | 12.05 | 12 | 465 |
1733763300 | 12.05 | 0 | 0.00 | 11.95 | 12.05 | 11.9 | 1820 |
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