Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.06 | -8.37282780411 | 12.66 | 12.8027 | 11.4 | 15712 | 11.93802014 | CS |
4 | -1.24 | -9.65732087227 | 12.84 | 15.15 | 11.4 | 24696 | 12.77371618 | CS |
12 | -4.4 | -27.5 | 16 | 17.49 | 11.4 | 29158 | 14.49843916 | CS |
26 | 2.69 | 30.1907968575 | 8.91 | 19.6323 | 7.5685 | 35157 | 14.24779077 | CS |
52 | 1.7 | 17.1717171717 | 9.9 | 19.6323 | 7.5685 | 29245 | 13.25836087 | CS |
156 | -23.22 | -66.6858127513 | 34.82 | 37.525 | 7.56 | 21109 | 15.46190489 | CS |
260 | -16.9 | -59.298245614 | 28.5 | 44.43 | 7.56 | 26766 | 20.70776773 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739403300 | 11.44 | -0.12 | -1.04 | 11.55 | 11.67 | 11.44 | 13460 |
1739316900 | 11.56 | -0.26 | -2.20 | 11.87 | 11.87 | 11.4 | 13944 |
1739230500 | 11.82 | -0.4 | -3.27 | 12.01 | 12.25 | 11.5 | 13143 |
1738971300 | 12.22 | -0.1 | -0.81 | 12.5415 | 12.5415 | 12.1687 | 8481 |
1738884900 | 12.32 | -1.06 | -7.92 | 12.66 | 12.8027 | 11.8707 | 28228 |
1738798500 | 13.38 | -0.11 | -0.82 | 13.25 | 13.68 | 13.055 | 26414 |
1738712100 | 13.49 | 0.19 | 1.43 | 13.4 | 13.69 | 13 | 11129 |
1738625700 | 13.3 | 0.31 | 2.39 | 12.21 | 13.3 | 11.801 | 24781 |
1738366500 | 12.99 | -0.03 | -0.22 | 13.1 | 13.48 | 12.87 | 12885 |
1738280100 | 13.018 | -0.34 | -2.56 | 13.31 | 14.42 | 12.93 | 53109 |
1738193700 | 13.36 | 0.23 | 1.75 | 13.13 | 13.73 | 13.05 | 18391 |
1738107300 | 13.13 | -0.8 | -5.74 | 13.82 | 15.15 | 13.13 | 27165 |
1738020900 | 13.93 | 0.29 | 2.11 | 13.03 | 13.93 | 13.03 | 11167 |
1737761700 | 13.642 | 0.86 | 6.74 | 13.02 | 13.73 | 12.94 | 18970 |
1737675300 | 12.78 | 0 | 0.00 | 12.78 | 12.78 | 12.78 | 0 |
1737588900 | 12.78 | 0.63 | 5.19 | 12.33 | 12.9972 | 12.15 | 52363 |
1737502500 | 12.15 | 0 | 0.00 | 12.15 | 12.77 | 12.06 | 18989 |
1737156900 | 12.15 | -0.42 | -3.34 | 12.57 | 12.57 | 11.91 | 47078 |
1737070500 | 12.57 | -0.5 | -3.83 | 12.84 | 12.95 | 12.55 | 22601 |
1736984100 | 13.07 | 0.1 | 0.77 | 13.22 | 13.42 | 12.78 | 16286 |
1736897700 | 12.97 | -1.4 | -9.74 | 14.315 | 14.5 | 12.97 | 38785 |
1736811300 | 14.37 | 0.34 | 2.42 | 13.8 | 14.47 | 13.8 | 40483 |
1736552100 | 14.03 | 0.28 | 2.04 | 13.75 | 14.35 | 13.6234 | 92985 |
1736379300 | 13.75 | -0.31 | -2.20 | 14 | 14.3054 | 13.75 | 19978 |
1736292900 | 14.06 | -0.44 | -3.03 | 14.4 | 14.87 | 13.75 | 61478 |
1736206500 | 14.5 | 0.51 | 3.65 | 14 | 14.5 | 13.98 | 109541 |
1735947300 | 13.99 | -0.29 | -2.03 | 14.19 | 14.73 | 13.3335 | 20590 |
1735860900 | 14.28 | -0.5 | -3.38 | 14.97 | 15.135 | 13.53 | 69328 |
1735688100 | 14.78 | 0.42 | 2.92 | 14.26 | 14.84 | 13.8359 | 13182 |
1735601700 | 14.36 | -0.29 | -1.98 | 14.71 | 14.755 | 14.25 | 17925 |
1735342500 | 14.65 | -0.2 | -1.35 | 14.8 | 14.94 | 14.5 | 18191 |
1735256100 | 14.85 | 0.21 | 1.43 | 14.53 | 15.16 | 14.53 | 24754 |
1735077840 | 14.64 | -0.37 | -2.47 | 15.07 | 15.7 | 14.28 | 38508 |
1734996900 | 15.01 | -0.14 | -0.92 | 15.2 | 15.2 | 14.51 | 17720 |
1734737700 | 15.15 | 0.16 | 1.07 | 14.83 | 15.15 | 14.57 | 14604 |
1734651300 | 14.99 | 0.01 | 0.07 | 15.425 | 15.99 | 14.515 | 35255 |
1734564900 | 14.98 | -1.01 | -6.32 | 15.68 | 15.7799 | 14.8 | 20251 |
1734478500 | 15.99 | -0.37 | -2.26 | 16.43 | 16.43 | 15.53 | 107521 |
1734392100 | 16.36 | 0.2 | 1.24 | 15.895 | 16.379999 | 15.41 | 18647 |
1734132900 | 16.16 | -0.39 | -2.36 | 15.88 | 16.66 | 15.88 | 15014 |
1734046500 | 16.55 | -0.1 | -0.60 | 15.875 | 16.6 | 13.51 | 67027 |
1733960100 | 16.649999 | -0.18 | -1.07 | 16.602799 | 17.49 | 16.135 | 43178 |
1733873700 | 16.83 | 0.44 | 2.68 | 16.39 | 16.9 | 16.219999 | 17140 |
1733787300 | 16.39 | 0.32 | 1.99 | 16.235499 | 16.62 | 15.7501 | 18023 |
1733528100 | 16.07 | 0.07 | 0.44 | 16.45 | 16.73 | 15.78 | 20348 |
1733441700 | 16 | -0.3 | -1.84 | 16.39 | 16.51 | 16 | 8842 |
1733355300 | 16.3 | 0.04 | 0.25 | 16.29 | 16.3 | 16.1 | 5393 |
1733268900 | 16.26 | -0.4 | -2.40 | 16.6 | 16.9 | 16.04 | 21416 |
1733182500 | 16.66 | 0.34 | 2.08 | 16.2 | 16.78 | 16.0869 | 19617 |
1732917840 | 16.32 | -0.18 | -1.09 | 16.254999 | 16.83 | 16.0101 | 8295 |
1732750500 | 16.5 | 0.25 | 1.54 | 16.309999 | 16.8 | 15.9395 | 17901 |
1732664100 | 16.25 | -0.17 | -1.04 | 16.59 | 16.9 | 15.82 | 15016 |
1732577700 | 16.42 | -0.33 | -1.97 | 16.48 | 16.87 | 16.32 | 8851 |
1732318500 | 16.75 | 0.65 | 4.04 | 15.65 | 16.75 | 15.1404 | 18943 |
1732232100 | 16.1 | 0.01 | 0.06 | 16.329999 | 16.66 | 15.86 | 26161 |
1732145700 | 16.09 | 0.57 | 3.67 | 15.5 | 16.29 | 14.51 | 44966 |
1732059300 | 15.52 | 0.82 | 5.58 | 14.5 | 16 | 14.25 | 33215 |
1731972900 | 14.7 | -1.6 | -9.82 | 15.65 | 16.14 | 14.595 | 50454 |
1731713700 | 16.3 | -0.11 | -0.67 | 16.44 | 17.71 | 15 | 112136 |
1731627300 | 16.41 | -0.62 | -3.64 | 17.2 | 17.418 | 16.14 | 20503 |
1731540900 | 17.03 | 0.27 | 1.61 | 16.71 | 17.1 | 16.2 | 19986 |
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