Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.18 | -1.12923462986 | 15.94 | 16.1 | 15.72 | 30990 | 15.97794112 | DE |
4 | 1.26 | 8.68965517241 | 14.5 | 16.1 | 14.46 | 27987 | 15.53322964 | DE |
12 | 1.68 | 11.9318181818 | 14.08 | 16.1 | 13.3 | 27556 | 14.54117178 | DE |
26 | 1.42 | 9.90237099024 | 14.34 | 16.1 | 13.3 | 25604 | 14.46717856 | DE |
52 | 1.96 | 14.2028985507 | 13.8 | 16.8 | 13.3 | 28801 | 14.76629145 | DE |
156 | 3.44 | 27.9220779221 | 12.32 | 16.8 | 10.66 | 28287 | 13.79535148 | DE |
260 | 3.54 | 28.968903437 | 12.22 | 16.8 | 6.36 | 42517 | 11.40558926 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739986200 | 15.78 | -0.14 | -0.88 | 15.92 | 16 | 15.74 | 14324 |
1739899800 | 15.92 | 0.1 | 0.63 | 15.98 | 15.98 | 15.82 | 9256 |
1739813400 | 15.82 | -0.16 | -1.00 | 15.98 | 16 | 15.82 | 8341 |
1739554200 | 15.98 | -0.1 | -0.62 | 16.079999 | 16.079999 | 15.8 | 78670 |
1739467800 | 16.079999 | 0.18 | 1.13 | 15.94 | 16.1 | 15.94 | 44357 |
1739381400 | 15.9 | -0.02 | -0.13 | 15.98 | 16 | 15.88 | 47581 |
1739295000 | 15.92 | 0.08 | 0.51 | 15.64 | 15.98 | 15.64 | 30487 |
1739208600 | 15.84 | -0.02 | -0.13 | 15.98 | 16 | 15.82 | 19131 |
1738949400 | 15.86 | 0.06 | 0.38 | 15.84 | 15.98 | 15.78 | 33079 |
1738863000 | 15.8 | 0.7 | 4.64 | 15.24 | 15.88 | 15.24 | 45636 |
1738776600 | 15.1 | -0.08 | -0.53 | 15.18 | 15.3 | 14.98 | 53265 |
1738690200 | 15.18 | 0.1 | 0.66 | 15.04 | 15.18 | 14.96 | 20571 |
1738603800 | 15.08 | 0.06 | 0.40 | 14.98 | 15.08 | 14.8 | 24028 |
1738344600 | 15.02 | -0.04 | -0.27 | 15 | 15.16 | 15 | 23471 |
1738258200 | 15.06 | 0.06 | 0.40 | 15 | 15.08 | 14.9 | 18455 |
1738171800 | 15 | 0.04 | 0.27 | 14.96 | 15 | 14.9 | 13443 |
1738085400 | 14.96 | 0.1 | 0.67 | 14.94 | 14.98 | 14.9 | 16547 |
1737999000 | 14.86 | 0.24 | 1.64 | 14.64 | 14.94 | 14.54 | 25026 |
1737739800 | 14.62 | 0.02 | 0.14 | 14.6 | 14.66 | 14.56 | 15835 |
1737653400 | 14.6 | 0.16 | 1.11 | 14.5 | 14.6 | 14.46 | 18246 |
1737567000 | 14.44 | 0.08 | 0.56 | 14.36 | 14.5 | 14.36 | 16419 |
1737480600 | 14.36 | -0.02 | -0.14 | 14.36 | 14.42 | 14.2 | 48799 |
1737394200 | 14.38 | -0.2 | -1.37 | 14.56 | 14.58 | 14.34 | 25791 |
1737135000 | 14.58 | 0.3 | 2.10 | 14.34 | 14.58 | 14.3 | 38826 |
1737048600 | 14.28 | -0.1 | -0.70 | 14.38 | 14.38 | 14.26 | 16018 |
1736962200 | 14.38 | 0.08 | 0.56 | 14.4 | 14.4 | 14.28 | 46199 |
1736875800 | 14.3 | -0.06 | -0.42 | 14.26 | 14.32 | 14.24 | 18789 |
1736789400 | 14.36 | 0.12 | 0.84 | 14.38 | 14.4 | 14.22 | 18758 |
1736530200 | 14.24 | -0.16 | -1.11 | 14.24 | 14.46 | 14.24 | 28614 |
1736443800 | 14.4 | 0.22 | 1.55 | 14.18 | 14.4 | 14.18 | 13233 |
1736357400 | 14.18 | -0.16 | -1.12 | 14.4 | 14.4 | 14.18 | 21496 |
1736271000 | 14.34 | 0.12 | 0.84 | 14.34 | 14.42 | 14.3 | 20363 |
1736184600 | 14.22 | -0.18 | -1.25 | 14.52 | 14.52 | 14.16 | 24592 |
1735925400 | 14.4 | -0.02 | -0.14 | 14.38 | 14.4 | 14.24 | 13814 |
1735839000 | 14.42 | 0.24 | 1.69 | 14.24 | 14.42 | 14.1 | 24081 |
1735666200 | 14.18 | 0.12 | 0.85 | 14.1 | 14.18 | 14.06 | 7536 |
1735579800 | 14.06 | 0.06 | 0.43 | 14.06 | 14.2 | 13.98 | 25055 |
1735320600 | 14 | 0.22 | 1.60 | 13.78 | 14.08 | 13.78 | 45443 |
1735061400 | 13.78 | 0.04 | 0.29 | 13.78 | 13.78 | 13.74 | 4022 |
1734975000 | 13.74 | 0.2 | 1.48 | 13.52 | 13.74 | 13.52 | 18466 |
1734715800 | 13.54 | 0.1 | 0.74 | 13.46 | 13.54 | 13.3 | 41628 |
1734629400 | 13.44 | -0.14 | -1.03 | 13.72 | 13.74 | 13.44 | 35090 |
1734543000 | 13.58 | -0.04 | -0.29 | 13.68 | 13.7 | 13.54 | 23419 |
1734456600 | 13.62 | -0.08 | -0.58 | 13.72 | 13.74 | 13.62 | 23488 |
1734370200 | 13.7 | -0.02 | -0.15 | 13.78 | 13.8 | 13.7 | 21910 |
1734111000 | 13.72 | 0 | 0.00 | 13.84 | 13.84 | 13.68 | 24441 |
1734024600 | 13.72 | 0 | 0.00 | 13.74 | 13.76 | 13.7 | 8893 |
1733938200 | 13.72 | 0.02 | 0.15 | 13.68 | 13.88 | 13.68 | 19192 |
1733851800 | 13.7 | -0.04 | -0.29 | 13.8 | 13.8 | 13.68 | 26988 |
1733765400 | 13.74 | 0 | 0.00 | 13.74 | 13.84 | 13.64 | 21919 |
1733506200 | 13.74 | -0.26 | -1.86 | 14.04 | 14.04 | 13.72 | 25826 |
1733419800 | 14 | 0.02 | 0.14 | 13.94 | 14.02 | 13.94 | 24246 |
1733333400 | 13.98 | 0.08 | 0.58 | 13.9 | 14 | 13.78 | 43395 |
1733247000 | 13.9 | 0.3 | 2.21 | 13.62 | 13.94 | 13.58 | 79782 |
1733160600 | 13.6 | -0.18 | -1.31 | 13.96 | 13.96 | 13.56 | 52172 |
1732901400 | 13.78 | -0.12 | -0.86 | 13.82 | 13.9 | 13.74 | 47024 |
1732815000 | 13.9 | 0.06 | 0.43 | 14.08 | 14.08 | 13.82 | 15209 |
1732728600 | 13.84 | -0.06 | -0.43 | 13.9 | 13.94 | 13.7 | 26563 |
1732642200 | 13.9 | -0.14 | -1.00 | 14.08 | 14.08 | 13.9 | 47154 |
1732555800 | 14.04 | 0.04 | 0.29 | 14.06 | 14.08 | 13.92 | 28577 |
1732296600 | 14 | -0.04 | -0.28 | 14 | 14.12 | 13.96 | 28581 |
1732210200 | 14.04 | -0.04 | -0.28 | 14.12 | 14.12 | 14.02 | 23955 |
1732123800 | 14.08 | -0.14 | -0.98 | 14.16 | 14.3 | 14.04 | 27169 |
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