Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.61 | 4.16666666667 | 14.64 | 15.3 | 13.982 | 188008 | 14.6761222 | CS |
4 | -2.17 | -12.456946039 | 17.42 | 18.55 | 13.8361 | 255460 | 16.27378482 | CS |
12 | 0.553 | 3.76267265428 | 14.697 | 18.55 | 11.3853 | 212315 | 15.16276249 | CS |
26 | 6.69 | 78.1542056075 | 8.56 | 18.55 | 6.79 | 266537 | 12.26612986 | CS |
52 | -7.55 | -33.1140350877 | 22.8 | 23.59 | 6.4 | 274282 | 11.57455471 | CS |
156 | 7.19 | 89.205955335 | 8.06 | 33.135 | 4.6 | 185949 | 12.39295474 | CS |
260 | -11 | -41.9047619048 | 26.25 | 33.135 | 4.6 | 175023 | 12.99711237 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 15.09 | 0.6 | 4.14 | 14.835 | 15.415 | 14.56 | 286676 |
1739489700 | 14.49 | -0.21 | -1.43 | 14.88 | 15.3 | 14.23 | 256580 |
1739403300 | 14.7 | 0.13 | 0.89 | 14.455 | 14.75 | 14.07 | 133235 |
1739316900 | 14.57 | -0.32 | -2.15 | 14.8 | 15.08 | 14.39 | 106926 |
1739230500 | 14.89 | 0.25 | 1.71 | 14.64 | 14.97 | 13.982 | 287736 |
1738971300 | 14.64 | -0.07 | -0.48 | 14.64 | 14.88 | 14.31 | 155562 |
1738884900 | 14.71 | -0.37 | -2.45 | 15.1 | 15.1695 | 14.26 | 280328 |
1738798500 | 15.08 | -1.17 | -7.20 | 16.07 | 16.07 | 13.8361 | 544112 |
1738712100 | 16.25 | 0.79 | 5.11 | 15.61 | 16.59 | 15.4382 | 265950 |
1738625700 | 15.46 | -0.52 | -3.25 | 15.65 | 15.95 | 15.43 | 138674 |
1738366500 | 15.98 | -0.83 | -4.94 | 16.78 | 17.455 | 15.81 | 200067 |
1738280100 | 16.81 | -0.04 | -0.24 | 17.09 | 17.78 | 16.649999 | 252801 |
1738193700 | 16.85 | -0.47 | -2.71 | 17.33 | 17.555 | 16.399999 | 189863 |
1738107300 | 17.32 | 0.75 | 4.53 | 16.57 | 17.41 | 16.39 | 192780 |
1738020900 | 16.57 | -1.2 | -6.75 | 17.44 | 17.64 | 16.5 | 195144 |
1737761700 | 17.77 | 0.56 | 3.25 | 18.12 | 18.12 | 17.11 | 263165 |
1737675300 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
1737588900 | 17.21 | -1.19 | -6.47 | 17.76 | 17.76 | 16.97 | 267164 |
1737502500 | 18.4 | 0.78 | 4.43 | 18 | 18.55 | 17.72 | 577742 |
1737156900 | 17.62 | 0.32 | 1.85 | 17.42 | 17.64 | 17.01 | 290454 |
1737070500 | 17.3 | 0.3 | 1.76 | 16.92 | 17.72 | 16.3 | 334626 |
1736984100 | 17 | 0.85 | 5.26 | 16.329999 | 17.05 | 16 | 439638 |
1736897700 | 16.149999 | 1.11 | 7.38 | 16.02 | 16.87 | 15.88 | 464122 |
1736811300 | 15.04 | 0.87 | 6.14 | 14 | 15.4684 | 13.82 | 385143 |
1736552100 | 14.17 | 0 | 0.00 | 14.65 | 15.09 | 14.01 | 296656 |
1736379300 | 14.17 | -0.02 | -0.14 | 14.08 | 14.19 | 13.834 | 106363 |
1736292900 | 14.19 | 0.72 | 5.35 | 13.2124 | 14.23 | 13.0848 | 121083 |
1736206500 | 13.47 | -0.17 | -1.25 | 13.67 | 14.01 | 13.33 | 131207 |
1735947300 | 13.64 | 0.06 | 0.44 | 13.67 | 13.93 | 13.4 | 97457 |
1735860900 | 13.58 | 0.91 | 7.18 | 12.975 | 13.7899 | 12.97 | 175469 |
1735688100 | 12.67 | -0.1 | -0.78 | 12.85 | 13.155 | 12.49 | 94409 |
1735601700 | 12.77 | -0.4 | -3.04 | 12.83 | 12.92 | 12.61 | 77352 |
1735342500 | 13.17 | -0.45 | -3.30 | 13.65 | 13.68 | 12.8 | 119002 |
1735256100 | 13.62 | 0.72 | 5.58 | 12.64 | 13.68 | 12.61 | 152013 |
1735077840 | 12.9 | 0.4 | 3.20 | 12.53 | 12.94 | 12.28 | 91387 |
1734996900 | 12.5 | 0.39 | 3.22 | 12.3 | 12.565 | 12.04 | 107041 |
1734737700 | 12.11 | 0.39 | 3.33 | 11.57 | 12.28 | 11.3853 | 284271 |
1734651300 | 11.72 | -0.24 | -2.01 | 12.2 | 12.5225 | 11.67 | 211143 |
1734564900 | 11.96 | -1.2 | -9.12 | 13.28 | 13.41 | 11.87 | 179613 |
1734478500 | 13.16 | -0.22 | -1.64 | 13.15 | 13.6779 | 13.06 | 129223 |
1734392100 | 13.38 | 0.55 | 4.29 | 12.88 | 13.56 | 12.5723 | 157159 |
1734132900 | 12.83 | -0.57 | -4.25 | 13.4 | 13.4 | 12.8 | 157503 |
1734046500 | 13.4 | -0.21 | -1.54 | 13.58 | 14.005 | 13.38 | 111395 |
1733960100 | 13.61 | 0.01 | 0.07 | 13.6 | 13.865 | 13.44 | 91323 |
1733873700 | 13.6 | -0.04 | -0.29 | 13.5 | 14.42 | 13.3 | 295233 |
1733787300 | 13.64 | 0.16 | 1.19 | 13.68 | 14.22 | 13.62 | 121437 |
1733528100 | 13.48 | 0.08 | 0.60 | 13.59 | 13.815 | 13.42 | 141499 |
1733441700 | 13.4 | -1.39 | -9.40 | 14.88 | 14.88 | 13.35 | 174859 |
1733355300 | 14.79 | -0.25 | -1.63 | 14.945 | 15.25 | 14.54 | 132239 |
1733268900 | 15.035 | -0.49 | -3.13 | 15.55 | 15.62 | 14.86 | 176993 |
1733182500 | 15.52 | 0.2 | 1.31 | 15.53 | 15.64 | 14.8 | 284441 |
1732917840 | 15.32 | 0.01 | 0.07 | 15.2861 | 15.405 | 14.71 | 138160 |
1732750500 | 15.31 | 0.01 | 0.07 | 15.3 | 15.67 | 14.9 | 148908 |
1732664100 | 15.3 | -0.23 | -1.48 | 15.32 | 15.555 | 14.7348 | 186486 |
1732577700 | 15.53 | 0.68 | 4.58 | 14.85 | 16.015 | 14.7601 | 276855 |
1732318500 | 14.85 | 0.08 | 0.54 | 14.697 | 14.91 | 14.59 | 275027 |
1732232100 | 14.77 | 1.25 | 9.25 | 13.59 | 14.8 | 13.38 | 312542 |
1732145700 | 13.52 | 0.1 | 0.75 | 13.455 | 13.5796 | 13.03 | 220079 |
1732059300 | 13.42 | -0.21 | -1.54 | 13.56 | 13.68 | 13.22 | 128055 |
1731972900 | 13.63 | -0.28 | -2.01 | 13.95 | 14.19 | 13.39 | 218764 |
1731713700 | 13.91 | -0.22 | -1.56 | 13.99 | 14.185 | 13.74 | 151804 |
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