Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.305 | 12.4463519313 | 10.485 | 11.79 | 10.2 | 22949 | 11.31230361 | CS |
4 | 1.05 | 9.77653631285 | 10.74 | 12.3 | 9.7 | 24151 | 11.16258607 | CS |
12 | 2.08 | 21.421215242 | 9.71 | 13.29 | 9.49 | 54289 | 11.45861518 | CS |
26 | 3.02 | 34.4355758267 | 8.77 | 13.29 | 8.06 | 41140 | 10.8795647 | CS |
52 | 8.94 | 313.684210526 | 2.85 | 13.29 | 2.75 | 51806 | 8.61056019 | CS |
156 | -30.88 | -72.3693461448 | 42.67 | 45.3883 | 1.86 | 652811 | 10.23753228 | CS |
260 | -77.29 | -86.7647058824 | 89.08 | 295.6198 | 1.86 | 586253 | 45.77712614 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740180900 | 11.3 | -0.27 | -2.33 | 11.79 | 11.795 | 11.25 | 16410 |
1740094500 | 11.57 | 0.38 | 3.40 | 11.01 | 11.72 | 10.92 | 19610 |
1740008100 | 11.19 | -0.07 | -0.62 | 11.4 | 11.5 | 11.1 | 12450 |
1739921700 | 11.26 | 0.01 | 0.09 | 11.4383 | 11.645 | 11.25 | 19096 |
1739576100 | 11.25 | 1.55 | 15.98 | 10.485 | 11.4 | 10.2 | 40639 |
1739489700 | 9.7 | -0.5 | -4.90 | 10.1 | 11.05 | 9.7 | 25327 |
1739403300 | 10.2 | -0.2 | -1.92 | 10.905 | 10.905 | 10.2 | 19798 |
1739316900 | 10.4 | -0.48 | -4.41 | 10.65 | 11.07 | 10.4 | 18367 |
1739230500 | 10.88 | 0.37 | 3.52 | 10.77 | 11.26 | 10.64 | 32651 |
1738971300 | 10.51 | -0.97 | -8.45 | 11.42 | 11.56 | 10.51 | 25782 |
1738884900 | 11.48 | -0.27 | -2.30 | 11.66 | 12.0874 | 11.44 | 23194 |
1738798500 | 11.75 | -0.42 | -3.45 | 12.2 | 12.2 | 11.66 | 34102 |
1738712100 | 12.17 | 0.37 | 3.14 | 12 | 12.3 | 11.9 | 50781 |
1738625700 | 11.8 | 0.31 | 2.70 | 11.49 | 12.1 | 11.385 | 27456 |
1738366500 | 11.49 | 0.58 | 5.32 | 10.75 | 11.49 | 10.75 | 35068 |
1738280100 | 10.91 | 0.04 | 0.37 | 10.83 | 11.07 | 10.65 | 19865 |
1738193700 | 10.87 | 0.11 | 1.02 | 10.62 | 10.92 | 10.62 | 16073 |
1738107300 | 10.76 | -0.02 | -0.19 | 10.79 | 11.04 | 10.62 | 12891 |
1738020900 | 10.78 | 0.03 | 0.28 | 10.94 | 10.94 | 10.68 | 13366 |
1737761700 | 10.75 | 0.06 | 0.56 | 10.74 | 10.97 | 10.42 | 12350 |
1737675300 | 10.69 | 0 | 0.00 | 10.69 | 10.69 | 10.69 | 0 |
1737588900 | 10.69 | -0.08 | -0.74 | 10.82 | 10.9335 | 10.6 | 5016 |
1737502500 | 10.77 | 0.47 | 4.56 | 10.59 | 10.77 | 10.44 | 14397 |
1737156900 | 10.3 | -0.76 | -6.87 | 11.06 | 11.38 | 10.3 | 30696 |
1737070500 | 11.06 | 0.28 | 2.60 | 10.77 | 11.3914 | 10.53 | 50803 |
1736984100 | 10.78 | 0.4 | 3.85 | 10.47 | 10.915 | 10.25 | 75459 |
1736897700 | 10.38 | -0.01 | -0.10 | 10.31 | 10.645 | 10.2001 | 30805 |
1736811300 | 10.39 | -0.61 | -5.55 | 10.76 | 10.79 | 10.33 | 33985 |
1736552100 | 11 | -0.06 | -0.54 | 10.825 | 11.08 | 10.59 | 39713 |
1736379300 | 11.06 | -0.08 | -0.72 | 11.2008 | 11.25 | 10.75 | 24226 |
1736292900 | 11.14 | -0.35 | -3.05 | 11.47 | 12 | 11.08 | 40207 |
1736206500 | 11.49 | -0.61 | -5.04 | 12.1 | 12.5 | 11.43 | 71647 |
1735947300 | 12.1 | 0.02 | 0.17 | 11.93 | 12.59 | 11.5 | 69489 |
1735860900 | 12.08 | -0.55 | -4.35 | 12.395 | 12.41 | 11.71 | 42345 |
1735688100 | 12.63 | 0.12 | 0.96 | 12.5 | 12.99 | 11.77 | 82670 |
1735601700 | 12.51 | 0.51 | 4.25 | 11.67 | 12.8 | 11.64 | 69307 |
1735342500 | 12 | 0 | 0.00 | 11.6376 | 12.15 | 11.265 | 61657 |
1735256100 | 12 | 0.42 | 3.63 | 11.58 | 12 | 11.0929 | 30035 |
1735077840 | 11.58 | 0.34 | 3.02 | 11.19 | 11.75 | 11.01 | 46647 |
1734996900 | 11.24 | -0.17 | -1.49 | 11.79 | 11.79 | 10.2 | 134772 |
1734737700 | 11.41 | -0.76 | -6.24 | 12.02 | 12.4 | 11.41 | 561454 |
1734651300 | 12.17 | 0.33 | 2.79 | 11.795 | 12.44 | 11.6257 | 71847 |
1734564900 | 11.84 | -0.93 | -7.28 | 12.56 | 12.665 | 11.615 | 75340 |
1734478500 | 12.77 | 0.19 | 1.51 | 12.3 | 13.29 | 12.0022 | 67699 |
1734392100 | 12.58 | 0.81 | 6.88 | 12 | 12.755 | 11.77 | 63007 |
1734132900 | 11.77 | -0.58 | -4.70 | 12.35 | 12.6425 | 11.36 | 50858 |
1734046500 | 12.35 | -0.73 | -5.58 | 12.93 | 12.93 | 12.0994 | 37259 |
1733960100 | 13.08 | 1.34 | 11.41 | 11.25 | 13.22 | 11.25 | 79709 |
1733873700 | 11.74 | -0.44 | -3.61 | 12.057 | 12.24 | 11.11 | 68849 |
1733787300 | 12.18 | 0.95 | 8.46 | 11.37 | 13.175 | 11.36 | 119220 |
1733528100 | 11.23 | 1.45 | 14.83 | 9.83 | 11.24 | 9.7307 | 73932 |
1733441700 | 9.78 | -0.07 | -0.71 | 9.92 | 10 | 9.49 | 23245 |
1733355300 | 9.85 | -0.15 | -1.50 | 9.74 | 10.1 | 9.7318 | 49950 |
1733268900 | 10 | 0.24 | 2.46 | 9.73 | 10 | 9.53 | 71715 |
1733182500 | 9.76 | -0.33 | -3.27 | 9.645 | 10 | 9.645 | 39979 |
1732917840 | 10.09 | 0.36 | 3.70 | 9.71 | 10.4 | 9.6 | 64799 |
1732750500 | 9.73 | -0.12 | -1.22 | 9.86 | 9.9797 | 9.7 | 23226 |
1732664100 | 9.85 | -0.3 | -2.96 | 10.01 | 10.23 | 9.76 | 21005 |
1732577700 | 10.15 | -0.34 | -3.24 | 10.3486 | 10.4 | 10.12 | 20974 |
1732318500 | 10.49 | 0.29 | 2.84 | 9.8843 | 10.49 | 9.8843 | 20952 |
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