Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.06 | -0.474683544304 | 12.64 | 13.16 | 12.16 | 144894 | 12.68638924 | DE |
4 | 0.5 | 4.13907284768 | 12.08 | 13.16 | 12 | 99841 | 12.48815137 | DE |
12 | 1.62 | 14.7810218978 | 10.96 | 13.16 | 10.48 | 90832 | 11.64574832 | DE |
26 | 0.64 | 5.36013400335 | 11.94 | 13.16 | 10.48 | 81715 | 11.73205818 | DE |
52 | -0.12 | -0.944881889764 | 12.7 | 14.96 | 10.48 | 84179 | 12.46340017 | DE |
156 | -6.6 | -34.4108446298 | 19.18 | 19.28 | 9.965 | 95152 | 13.26502754 | DE |
260 | -3.12 | -19.872611465 | 15.7 | 19.76 | 8.55 | 107080 | 13.92862076 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739554200 | 12.62 | 0.02 | 0.16 | 12.62 | 12.82 | 12.6 | 107919 |
1739467800 | 12.6 | -0.06 | -0.47 | 12.74 | 12.82 | 12.58 | 128532 |
1739381400 | 12.66 | -0.24 | -1.86 | 12.4 | 13.16 | 12.16 | 284708 |
1739295000 | 12.9 | 0.22 | 1.74 | 12.72 | 12.9 | 12.68 | 123094 |
1739208600 | 12.68 | 0.06 | 0.48 | 12.64 | 12.76 | 12.62 | 80218 |
1738949400 | 12.62 | 0.04 | 0.32 | 12.62 | 12.68 | 12.54 | 70821 |
1738863000 | 12.58 | -0.02 | -0.16 | 12.68 | 12.74 | 12.58 | 84575 |
1738776600 | 12.6 | -0.1 | -0.79 | 12.7 | 12.7 | 12.5 | 99742 |
1738690200 | 12.7 | 0.18 | 1.44 | 12.6 | 12.72 | 12.5 | 123908 |
1738603800 | 12.52 | 0.12 | 0.97 | 12.24 | 12.52 | 12.16 | 88509 |
1738344600 | 12.4 | 0.14 | 1.14 | 12.3 | 12.42 | 12.2 | 77183 |
1738258200 | 12.26 | 0.1 | 0.82 | 12.2 | 12.3 | 12.14 | 53147 |
1738171800 | 12.16 | -0.14 | -1.14 | 12.34 | 12.38 | 12.16 | 57441 |
1738085400 | 12.3 | 0.06 | 0.49 | 12.3 | 12.38 | 12.28 | 73258 |
1737999000 | 12.24 | 0.2 | 1.66 | 12 | 12.28 | 12 | 88679 |
1737739800 | 12.04 | -0.16 | -1.31 | 12.2 | 12.24 | 12 | 129242 |
1737653400 | 12.2 | -0.06 | -0.49 | 12.22 | 12.28 | 12.16 | 68820 |
1737567000 | 12.26 | 0 | 0.00 | 12.26 | 12.26 | 12.26 | 0 |
1737480600 | 12.26 | 0.18 | 1.49 | 12.06 | 12.32 | 12.06 | 80702 |
1737394200 | 12.08 | 0.06 | 0.50 | 12.08 | 12.18 | 12.04 | 76484 |
1737135000 | 12.02 | 0.02 | 0.17 | 12.04 | 12.08 | 11.94 | 95615 |
1737048600 | 12 | 0.06 | 0.50 | 11.98 | 12.02 | 11.88 | 100659 |
1736962200 | 11.94 | 0.22 | 1.88 | 11.72 | 12 | 11.72 | 86639 |
1736875800 | 11.72 | 0.14 | 1.21 | 11.66 | 11.8 | 11.56 | 110185 |
1736789400 | 11.58 | 0.08 | 0.70 | 11.5 | 11.62 | 11.48 | 65195 |
1736530200 | 11.5 | -0.08 | -0.69 | 11.56 | 11.6 | 11.44 | 80220 |
1736443800 | 11.58 | 0.14 | 1.22 | 11.44 | 11.62 | 11.4 | 62451 |
1736357400 | 11.44 | -0.12 | -1.04 | 11.54 | 11.6 | 11.32 | 87971 |
1736271000 | 11.56 | 0.04 | 0.35 | 11.54 | 11.72 | 11.46 | 101291 |
1736184600 | 11.52 | 0.18 | 1.59 | 11.36 | 11.54 | 11.34 | 80981 |
1735925400 | 11.34 | 0 | 0.00 | 11.34 | 11.38 | 11.28 | 74248 |
1735839000 | 11.34 | 0.1 | 0.89 | 11.26 | 11.34 | 11.18 | 69407 |
1735666200 | 11.24 | 0.14 | 1.26 | 11.12 | 11.28 | 11.1 | 29382 |
1735579800 | 11.1 | -0.06 | -0.54 | 11.18 | 11.2 | 11 | 92622 |
1735320600 | 11.16 | 0.22 | 2.01 | 10.98 | 11.16 | 10.98 | 55654 |
1735061400 | 10.94 | -0.02 | -0.18 | 11 | 11.02 | 10.92 | 24843 |
1734975000 | 10.96 | -0.02 | -0.18 | 10.96 | 11 | 10.88 | 43970 |
1734715800 | 10.98 | -0.02 | -0.18 | 10.94 | 11 | 10.8 | 115982 |
1734629400 | 11 | -0.08 | -0.72 | 11 | 11.1 | 10.88 | 69113 |
1734543000 | 11.08 | 0.1 | 0.91 | 11 | 11.14 | 11 | 75247 |
1734456600 | 10.98 | 0.1 | 0.92 | 10.86 | 11.06 | 10.84 | 92182 |
1734370200 | 10.88 | -0.34 | -3.03 | 11.16 | 11.18 | 10.86 | 155144 |
1734111000 | 11.22 | 0.08 | 0.72 | 11.16 | 11.24 | 11.16 | 83037 |
1734024600 | 11.14 | 0.02 | 0.18 | 11.16 | 11.16 | 11.02 | 81649 |
1733938200 | 11.12 | 0.1 | 0.91 | 10.98 | 11.18 | 10.98 | 83870 |
1733851800 | 11.02 | -0.06 | -0.54 | 11.08 | 11.08 | 10.98 | 62170 |
1733765400 | 11.08 | 0.12 | 1.09 | 11 | 11.08 | 10.96 | 84351 |
1733506200 | 10.96 | 0.14 | 1.29 | 10.86 | 10.98 | 10.84 | 81050 |
1733419800 | 10.82 | 0.16 | 1.50 | 10.7 | 10.82 | 10.68 | 81344 |
1733333400 | 10.66 | 0.16 | 1.52 | 10.5 | 10.7 | 10.5 | 95001 |
1733247000 | 10.5 | 0 | 0.00 | 10.5 | 10.6 | 10.48 | 102970 |
1733160600 | 10.5 | -0.38 | -3.49 | 10.68 | 10.82 | 10.5 | 178409 |
1732901400 | 10.88 | 0.1 | 0.93 | 10.78 | 10.88 | 10.76 | 71333 |
1732815000 | 10.78 | 0.02 | 0.19 | 10.76 | 10.84 | 10.74 | 73473 |
1732728600 | 10.76 | -0.08 | -0.74 | 10.8 | 10.82 | 10.66 | 117178 |
1732642200 | 10.84 | -0.2 | -1.81 | 10.96 | 10.96 | 10.8 | 80265 |
1732555800 | 11.04 | 0.12 | 1.10 | 10.96 | 11.06 | 10.82 | 144520 |
1732296600 | 10.92 | 0.04 | 0.37 | 10.9 | 10.98 | 10.74 | 77063 |
1732210200 | 10.88 | -0.02 | -0.18 | 10.88 | 10.96 | 10.82 | 83022 |
1732123800 | 10.9 | -0.06 | -0.55 | 11 | 11.04 | 10.84 | 73225 |
1732037400 | 10.96 | 0.02 | 0.18 | 10.94 | 10.98 | 10.74 | 89217 |
1731951000 | 10.94 | -0.02 | -0.18 | 10.96 | 11 | 10.9 | 102055 |
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