Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -0.10989010989 | 9.1 | 9.37 | 8.53 | 2161345 | 8.89442265 | CS |
4 | -0.22 | -2.36305048335 | 9.31 | 9.6 | 8.53 | 1913301 | 9.06702279 | CS |
12 | 1.07 | 13.3416458853 | 8.02 | 9.6 | 7.3411 | 1530580 | 8.53852563 | CS |
26 | 2.43 | 36.4864864865 | 6.66 | 9.6 | 6.165 | 1308856 | 7.87193948 | CS |
52 | -2.17 | -19.2717584369 | 11.26 | 13.74 | 5.33 | 1609891 | 8.43196179 | CS |
156 | -5.92 | -39.4403730846 | 15.01 | 16.22 | 5.33 | 1374380 | 9.96904523 | CS |
260 | 0.96 | 11.8081180812 | 8.13 | 40.94 | 5.33 | 1060758 | 11.5255483 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740526500 | 9 | 0.09 | 1.01 | 9 | 9.1 | 8.795 | 1663106 |
1740440100 | 8.91 | 0.24 | 2.77 | 8.75 | 9.015 | 8.53 | 4067037 |
1740180900 | 8.67 | -0.18 | -2.03 | 8.91 | 8.9309999 | 8.66 | 1704161 |
1740094500 | 8.85 | -0.2 | -2.21 | 8.97 | 8.98 | 8.735 | 1905799 |
1740008100 | 9.05 | -0.13 | -1.42 | 9.1 | 9.16 | 8.89 | 1466621 |
1739921700 | 9.18 | 0 | 0.00 | 9.18 | 9.205 | 8.99 | 948648 |
1739576100 | 9.18 | 0.1 | 1.10 | 9.13 | 9.205 | 8.965 | 1422052 |
1739489700 | 9.08 | -0.15 | -1.63 | 9.28 | 9.3 | 8.815 | 2108226 |
1739403300 | 9.23 | -0.07 | -0.75 | 9.1199999 | 9.255 | 9.0074 | 2051058 |
1739316900 | 9.3 | 0.08 | 0.87 | 9.47 | 9.6 | 9.22 | 2566344 |
1739230500 | 9.22 | 0.12 | 1.32 | 9.19 | 9.305 | 9.1199999 | 1844883 |
1738971300 | 9.1 | -0.13 | -1.41 | 9.23 | 9.235 | 9.0493 | 845960 |
1738884900 | 9.23 | 0.07 | 0.76 | 9.2 | 9.33 | 9.105 | 854133 |
1738798500 | 9.16 | 0.09 | 0.99 | 9.15 | 9.4149999 | 9.08 | 1370880 |
1738712100 | 9.07 | 0.21 | 2.37 | 8.83 | 9.095 | 8.78 | 981985 |
1738625700 | 8.86 | -0.13 | -1.45 | 8.78 | 8.9 | 8.5399999 | 1404654 |
1738366500 | 8.99 | -0.17 | -1.86 | 9.2 | 9.315 | 8.91 | 2121672 |
1738280100 | 9.16 | 0.05 | 0.55 | 9.21 | 9.32 | 9 | 4208749 |
1738193700 | 9.11 | -0.14 | -1.51 | 9.31 | 9.3699999 | 9.02 | 2816760 |
1738107300 | 9.25 | 0.25 | 2.78 | 9 | 9.325 | 8.93 | 2535821 |
1738020900 | 9 | 0.57 | 6.76 | 8.36 | 9.05 | 8.35 | 3983162 |
1737761700 | 8.43 | 0.15 | 1.81 | 8.53 | 8.561 | 8.375 | 1576695 |
1737675300 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
1737588900 | 8.28 | 0.09 | 1.10 | 8.19 | 8.45 | 8.19 | 2216541 |
1737502500 | 8.19 | -0.01 | -0.12 | 8.28 | 8.31 | 8.1 | 1363094 |
1737156900 | 8.2 | 0.03 | 0.37 | 8.3 | 8.31 | 8.07 | 960803 |
1737070500 | 8.17 | 0.12 | 1.49 | 8.1 | 8.21 | 7.92 | 1053195 |
1736984100 | 8.05 | 0.13 | 1.64 | 8.05 | 8.105 | 7.9 | 1181933 |
1736897700 | 7.92 | 0.04 | 0.51 | 7.97 | 7.97 | 7.82 | 1037895 |
1736811300 | 7.88 | 0.36 | 4.79 | 7.855 | 8.22 | 7.75 | 1486475 |
1736552100 | 7.52 | -0.2 | -2.59 | 7.55 | 7.605 | 7.3411 | 747001 |
1736379300 | 7.72 | -0.05 | -0.64 | 7.77 | 7.86 | 7.63 | 1338459 |
1736292900 | 7.77 | -0.17 | -2.14 | 8 | 8.03 | 7.575 | 983992 |
1736206500 | 7.94 | 0.21 | 2.72 | 7.8 | 8.11 | 7.765 | 1059170 |
1735947300 | 7.73 | 0.17 | 2.25 | 7.6 | 7.73 | 7.57 | 658321 |
1735860900 | 7.56 | 0.05 | 0.67 | 7.57 | 7.645 | 7.435 | 1058728 |
1735688100 | 7.51 | -0.13 | -1.70 | 7.7 | 7.7 | 7.46 | 1288164 |
1735601700 | 7.64 | -0.18 | -2.30 | 7.73 | 7.73 | 7.5 | 1264085 |
1735342500 | 7.82 | -0.09 | -1.14 | 7.84 | 7.955 | 7.7 | 924693 |
1735256100 | 7.91 | 0.08 | 1.02 | 7.77 | 7.935 | 7.75 | 735245 |
1735077840 | 7.83 | 0.06 | 0.77 | 7.79 | 7.86 | 7.71 | 543896 |
1734996900 | 7.77 | 0.01 | 0.13 | 7.76 | 7.8 | 7.66 | 896568 |
1734737700 | 7.76 | 0.01 | 0.13 | 7.61 | 7.82 | 7.61 | 2756858 |
1734651300 | 7.75 | 0.07 | 0.91 | 7.76 | 7.84 | 7.45 | 1865823 |
1734564900 | 7.68 | -0.49 | -6.00 | 8.18 | 8.23 | 7.61 | 2189671 |
1734478500 | 8.17 | 0.05 | 0.62 | 8.03 | 8.18 | 7.845 | 1367111 |
1734392100 | 8.1199999 | 0.05 | 0.62 | 8 | 8.19 | 7.9 | 1725838 |
1734132900 | 8.07 | -0.21 | -2.54 | 8.28 | 8.28 | 8.01 | 1174112 |
1734046500 | 8.28 | -0.19 | -2.24 | 8.44 | 8.47 | 8.25 | 864431 |
1733960100 | 8.47 | 0.36 | 4.44 | 8.21 | 8.515 | 8.09 | 1153674 |
1733873700 | 8.11 | -0.06 | -0.73 | 8.18 | 8.23 | 8.0399999 | 922314 |
1733787300 | 8.17 | -0.03 | -0.37 | 8.23 | 8.33 | 8.075 | 1025526 |
1733528100 | 8.2 | 0.15 | 1.86 | 8.11 | 8.32 | 8.1 | 787062 |
1733441700 | 8.05 | -0.15 | -1.83 | 8.17 | 8.21 | 7.98 | 661605 |
1733355300 | 8.2 | 0.24 | 3.02 | 8.02 | 8.23 | 7.965 | 910628 |
1733268900 | 7.96 | -0.02 | -0.25 | 7.96 | 8.02 | 7.82 | 877761 |
1733182500 | 7.98 | 0.05 | 0.63 | 7.96 | 7.98 | 7.685 | 986201 |
1732917840 | 7.93 | -0.02 | -0.19 | 7.92 | 8 | 7.9 | 447458 |
1732750500 | 7.945 | 0 | 0.06 | 7.95 | 8.045 | 7.86 | 1103465 |
1732664100 | 7.94 | 0.03 | 0.38 | 7.9 | 7.965 | 7.85 | 2139604 |
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