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 |
---|---|---|---|---|---|---|---|
1739813400 | 9.0673999 | -0.1 | -1.09 | 9.1199 | 9.1199 | 9.0673999 | 251 |
1739554200 | 9.1675 | 0.06 | 0.69 | 9.1675 | 9.1675 | 9.1675 | 0 |
1739467800 | 9.1047 | -0.11 | -1.23 | 9.1047 | 9.1047 | 9.1047 | 0 |
1739381400 | 9.2181 | 0 | 0.00 | 9.2181 | 9.2181 | 9.2181 | 0 |
1739295000 | 9.2181 | 0.01 | 0.16 | 9.2181 | 9.2181 | 9.2181 | 0 |
1739208600 | 9.2036 | 0.07 | 0.76 | 9.2287 | 9.2332 | 9.1858 | 18971 |
1738949400 | 9.1346 | -0.06 | -0.63 | 9.2072 | 9.2072 | 9.1346 | 9468 |
1738863000 | 9.1923 | 0.16 | 1.73 | 9.1931999 | 9.2152 | 9.1385 | 48834 |
1738776600 | 9.0363 | -0.04 | -0.45 | 9.0363 | 9.0363 | 9.0363 | 0 |
1738690200 | 9.0767 | -0.01 | -0.08 | 9.0767 | 9.0767 | 9.0767 | 0 |
1738603800 | 9.0839 | 0.01 | 0.06 | 9.0839 | 9.0839 | 9.0839 | 0 |
1738344600 | 9.0780999 | 0.09 | 0.99 | 9.0780999 | 9.0780999 | 9.0780999 | 0 |
1738258200 | 8.9892 | -0.04 | -0.42 | 8.9892 | 8.9892 | 8.9892 | 0 |
1738171800 | 9.0274 | -0.02 | -0.27 | 9.058 | 9.058 | 9.0274 | 44 |
1738085400 | 9.0518 | 0.09 | 0.95 | 9.0518 | 9.0518 | 9.0518 | 981 |
1737999000 | 8.9664 | 0.02 | 0.23 | 8.9553999 | 8.9664 | 8.9553999 | 981 |
1737739800 | 8.9454999 | 0.05 | 0.53 | 8.9454999 | 8.9454999 | 8.9454999 | 0 |
1737653400 | 8.8986 | -0.13 | -1.49 | 8.9149 | 8.9149 | 8.8986 | 6 |
1737567000 | 9.0334 | 0.03 | 0.28 | 9.0334 | 9.0334 | 9.0334 | 0 |
1737480600 | 9.0084 | 0 | 0.00 | 9.0084 | 9.0084 | 9.0084 | 0 |
1737394200 | 9.0084 | 0 | 0.00 | 9.0084 | 9.0084 | 9.0084 | 0 |
1737135000 | 9.0084 | 0.11 | 1.27 | 9.0084 | 9.0084 | 9.0084 | 0 |
1737048600 | 8.8953 | 0.06 | 0.67 | 8.8969 | 8.8969 | 8.8953 | 1000 |
1736962200 | 8.8358 | 0.02 | 0.27 | 8.8358 | 8.8358 | 8.8358 | 0 |
1736875800 | 8.8118 | 0.1 | 1.18 | 8.8118 | 8.8118 | 8.8118 | 0 |
1736789400 | 8.7093 | -0.11 | -1.26 | 8.7093 | 8.7093 | 8.7093 | 0 |
1736530200 | 8.8208 | 0 | 0.00 | 8.8208 | 8.8208 | 8.8208 | 0 |
1736443800 | 8.8208 | -0.03 | -0.30 | 8.8208 | 8.8208 | 8.8208 | 0 |
1736357400 | 8.8469 | -0.01 | -0.17 | 8.8469 | 8.8469 | 8.8469 | 0 |
1736271000 | 8.8617 | -0.14 | -1.60 | 8.8617 | 8.8617 | 8.8617 | 0 |
1736184600 | 9.0059 | 0.13 | 1.44 | 9.0243 | 9.0243 | 9.0059 | 1400 |
1735925400 | 8.8783999 | 0 | 0.00 | 8.8783999 | 8.8783999 | 8.8783999 | 0 |
1735839000 | 8.8783999 | 0 | 0.00 | 8.8783999 | 8.8783999 | 8.8783999 | 0 |
1735666200 | 8.8783999 | 0 | 0.00 | 8.8783999 | 8.8783999 | 8.8783999 | 0 |
1735579800 | 8.8783999 | 0.01 | 0.06 | 8.8783999 | 8.8783999 | 8.8783999 | 0 |
1735320600 | 8.8733 | 0 | 0.00 | 8.8733 | 8.8733 | 8.8733 | 0 |
1735061400 | 8.8733 | 0 | 0.00 | 8.8733 | 8.8733 | 8.8733 | 0 |
1734975000 | 8.8733 | 0.14 | 1.64 | 8.8733 | 8.8733 | 8.8733 | 0 |
1734715800 | 8.7299 | -0.1 | -1.16 | 8.7299 | 8.7299 | 8.7299 | 0 |
1734629400 | 8.8321 | -0.25 | -2.73 | 8.8321 | 8.8321 | 8.8321 | 0 |
1734543000 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
1734456600 | 9.08 | -0.06 | -0.68 | 9.08 | 9.08 | 9.08 | 0 |
1734370200 | 9.1419 | -0.04 | -0.44 | 9.1419 | 9.1419 | 9.1419 | 788 |
1734111000 | 9.1822 | 0 | 0.00 | 9.1822 | 9.1822 | 9.1822 | 0 |
1734024600 | 9.1822 | -0.04 | -0.44 | 9.1822 | 9.1822 | 9.1822 | 0 |
1733938200 | 9.2228 | -0.04 | -0.46 | 9.2228 | 9.2228 | 9.2228 | 0 |
1733851800 | 9.2652 | -0.01 | -0.11 | 9.2652 | 9.2652 | 9.2652 | 0 |
1733765400 | 9.2758 | -0.01 | -0.14 | 9.2758 | 9.2758 | 9.2758 | 0 |
1733506200 | 9.2885 | 0 | 0.00 | 9.2885 | 9.2885 | 9.2885 | 0 |
1733419800 | 9.2885 | -0.05 | -0.52 | 9.3302 | 9.3302 | 9.2885 | 769 |
1733333400 | 9.337 | -0.07 | -0.74 | 9.337 | 9.337 | 9.337 | 0 |
1733247000 | 9.4069 | -0.1 | -1.02 | 9.4069 | 9.4069 | 9.4069 | 0 |
1733160600 | 9.5039 | -0.01 | -0.11 | 9.5039 | 9.5039 | 9.5039 | 0 |
1732901400 | 9.5144 | -0.02 | -0.17 | 9.5144 | 9.5144 | 9.5144 | 0 |
1732815000 | 9.5304 | 0.05 | 0.53 | 9.5304 | 9.5304 | 9.5304 | 0 |
1732728600 | 9.4803 | 0.08 | 0.88 | 9.4803 | 9.4803 | 9.4803 | 0 |
1732642200 | 9.3975 | -0.07 | -0.73 | 9.4507 | 9.4507 | 9.3956 | 200 |
1732555800 | 9.4667999 | 0.18 | 1.92 | 9.4404 | 9.4667999 | 9.4404 | 277 |
1732296600 | 9.2885 | 0.07 | 0.75 | 9.2885 | 9.2885 | 9.2885 | 0 |
1732210200 | 9.2195 | 0 | 0.00 | 9.2195 | 9.2195 | 9.2195 | 0 |
1732123800 | 9.2195 | -0.01 | -0.08 | 9.2195 | 9.2195 | 9.2195 | 0 |
1732037400 | 9.2265 | 0.06 | 0.64 | 9.2265 | 9.2265 | 9.2265 | 0 |
1731951000 | 9.1677 | 0.01 | 0.09 | 9.1677 | 9.1677 | 9.1677 | 0 |
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