Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739984100 | 11.758 | -0.03 | -0.29 | 11.776 | 11.778 | 11.75 | 1546875 |
1739897700 | 11.792 | 0 | 0.02 | 11.806 | 11.806 | 11.778 | 13326 |
1739811300 | 11.79 | -0.02 | -0.15 | 11.754 | 11.806 | 11.754 | 10419 |
1739552100 | 11.808 | -0 | -0.02 | 11.788 | 11.814 | 11.788 | 10044 |
1739465700 | 11.81 | 0.04 | 0.32 | 11.802 | 11.814 | 11.78 | 123381 |
1739379300 | 11.772 | -0.02 | -0.17 | 11.786 | 11.796 | 11.772 | 21130 |
1739292900 | 11.792 | -0.04 | -0.34 | 11.818 | 11.828 | 11.792 | 114585 |
1739206500 | 11.832 | 0.02 | 0.17 | 11.824 | 11.834 | 11.824 | 57207 |
1738947300 | 11.812 | -0.02 | -0.14 | 11.818 | 11.832 | 11.802 | 210747 |
1738860900 | 11.828 | -0 | -0.03 | 11.824 | 11.832 | 11.814 | 48494 |
1738774500 | 11.832 | 0.02 | 0.17 | 11.836 | 11.842 | 11.83 | 19803 |
1738688100 | 11.812 | 0 | 0.00 | 11.806 | 11.816 | 11.798 | 111031 |
1738601700 | 11.812 | -0.05 | -0.42 | 11.796 | 11.818 | 11.792 | 44768 |
1738342500 | 11.862 | 0.04 | 0.30 | 11.832 | 11.868 | 11.828 | 34682 |
1738256100 | 11.826 | 0.01 | 0.10 | 11.82 | 11.838 | 11.808 | 79569 |
1738169700 | 11.814 | 0.01 | 0.08 | 11.812 | 11.814 | 11.808 | 19573 |
1738083300 | 11.804 | 0 | 0.02 | 11.808 | 11.808 | 11.798 | 45280 |
1737996900 | 11.802 | 0.01 | 0.12 | 11.812 | 11.822 | 11.796 | 292504 |
1737737700 | 11.788 | -0.02 | -0.19 | 11.796 | 11.796 | 11.702 | 99727 |
1737651300 | 11.81 | -0.01 | -0.10 | 11.816 | 11.816 | 11.798 | 27908 |
1737564900 | 11.822 | 0 | 0.02 | 11.82 | 11.826 | 11.82 | 8847 |
1737478500 | 11.82 | 0.01 | 0.05 | 11.814 | 11.82 | 11.802 | 17964 |
1737392100 | 11.814 | 0 | 0.03 | 11.786 | 11.82 | 11.784 | 43692 |
1737132900 | 11.81 | 0.02 | 0.14 | 11.798 | 11.816 | 11.798 | 20709 |
1737046500 | 11.794 | 0.01 | 0.05 | 11.77 | 11.794 | 11.768 | 47906 |
1736960100 | 11.788 | 0.06 | 0.49 | 11.73 | 11.792 | 11.698 | 100328 |
1736873700 | 11.73 | -0.01 | -0.09 | 11.742 | 11.742 | 11.726 | 12553 |
1736787300 | 11.74 | -0.01 | -0.10 | 11.736 | 11.74 | 11.718 | 13176 |
1736528100 | 11.752 | -0.02 | -0.15 | 11.758 | 11.766 | 11.736 | 25831 |
1736441700 | 11.77 | -0.03 | -0.27 | 11.748 | 11.788 | 11.748 | 22499 |
1736355300 | 11.802 | -0.02 | -0.14 | 11.806 | 11.81 | 11.784 | 21508 |
1736268900 | 11.818 | 0.01 | 0.05 | 11.812 | 11.82 | 11.806 | 22193 |
1736182500 | 11.812 | 0 | 0.00 | 11.806 | 11.822 | 11.802 | 6746 |
1735923300 | 11.812 | -0.06 | -0.52 | 11.824 | 11.848 | 11.812 | 299783 |
1735836900 | 11.874 | 0.03 | 0.24 | 11.87 | 11.882 | 11.836 | 12179 |
1735577700 | 11.846 | -0 | -0.02 | 11.808 | 11.852 | 11.808 | 33156 |
1735318500 | 11.848 | -0.02 | -0.13 | 11.832 | 11.854 | 11.832 | 8378 |
1734972900 | 11.864 | -0.01 | -0.08 | 11.864 | 11.878 | 11.836 | 49987 |
1734713700 | 11.874 | 0.01 | 0.08 | 11.868 | 11.888 | 11.868 | 519901 |
1734627300 | 11.864 | -0.02 | -0.20 | 11.894 | 11.894 | 11.862 | 153351 |
1734540900 | 11.888 | -0.01 | -0.12 | 11.89 | 11.902 | 11.884 | 78196 |
1734454500 | 11.902 | 0.01 | 0.07 | 11.884 | 11.902 | 11.88 | 40915 |
1734368100 | 11.894 | -0.01 | -0.07 | 11.9 | 11.906 | 11.894 | 8202 |
1734108900 | 11.902 | -0.03 | -0.22 | 11.906 | 11.928 | 11.902 | 115934 |
1734022500 | 11.928 | -0.05 | -0.40 | 11.944 | 11.974 | 11.928 | 13993 |
1733936100 | 11.976 | 0.01 | 0.12 | 11.96 | 11.98 | 11.96 | 9160 |
1733849700 | 11.962 | 0 | 0.00 | 11.964 | 11.968 | 11.956 | 31746 |
1733763300 | 11.962 | 0.01 | 0.08 | 11.956 | 11.97 | 11.954 | 62777 |
1733504100 | 11.952 | -0.01 | -0.05 | 11.958 | 11.998 | 11.944 | 2406877 |
1733417700 | 11.958 | 0.01 | 0.12 | 11.962 | 11.968 | 11.948 | 28354 |
1733331300 | 11.944 | 0 | 0.00 | 11.924 | 11.944 | 11.924 | 9819 |
1733244900 | 11.944 | -0.01 | -0.05 | 11.956 | 11.964 | 11.938 | 64192 |
1733158500 | 11.95 | 0.02 | 0.17 | 11.944 | 11.962 | 11.944 | 255498 |
1732899300 | 11.93 | 0.01 | 0.10 | 11.93 | 11.934 | 11.91 | 33763 |
1732812900 | 11.918 | 0.04 | 0.34 | 11.892 | 11.918 | 11.884 | 134264 |
1732726500 | 11.878 | 0.02 | 0.15 | 11.876 | 11.88 | 11.872 | 12584 |
1732640100 | 11.86 | -0.01 | -0.10 | 11.866 | 11.876 | 11.858 | 38992 |
1732553700 | 11.872 | 0.02 | 0.19 | 11.864 | 11.872 | 11.844 | 46270 |
1732294500 | 11.85 | 0.03 | 0.25 | 11.836 | 11.866 | 11.836 | 50982 |
1732208100 | 11.82 | 0.02 | 0.20 | 11.812 | 11.826 | 11.796 | 146334 |
1732121700 | 11.796 | -0 | -0.02 | 11.8 | 11.808 | 11.786 | 15026 |
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