Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.535 | -6.38044126416 | 8.385 | 8.54 | 7.18 | 432696 | 8.12261507 | CS |
4 | -1.08 | -12.0940649496 | 8.93 | 9.3 | 7.18 | 504448 | 8.50835805 | CS |
12 | -1.45 | -15.5913978495 | 9.3 | 10.14 | 7.18 | 629724 | 9.04167949 | CS |
26 | 1.31 | 20.0305810398 | 6.54 | 10.14 | 5.47 | 679216 | 7.96395614 | CS |
52 | -0.16 | -1.9975031211 | 8.01 | 10.14 | 5.47 | 733438 | 7.57138905 | CS |
156 | 3.39 | 76.0089686099 | 4.46 | 10.14 | 2.43 | 646717 | 6.18763 | CS |
260 | 4.19 | 114.480874317 | 3.66 | 15.99 | 2.43 | 682861 | 7.0633986 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740094500 | 7.85 | -0.21 | -2.61 | 8.06 | 8.06 | 7.81 | 425142 |
1740008100 | 8.06 | -0.16 | -1.95 | 8.15 | 8.25 | 8.01 | 487997 |
1739921700 | 8.22 | -0.18 | -2.14 | 8.475 | 8.4995 | 8.14 | 446370 |
1739576100 | 8.4 | 0.12 | 1.45 | 8.385 | 8.5399999 | 8.36 | 371276 |
1739489700 | 8.28 | 0.08 | 0.98 | 8.27 | 8.42 | 8.27 | 411041 |
1739403300 | 8.2 | 0.05 | 0.61 | 8.05 | 8.21 | 7.975 | 604917 |
1739316900 | 8.15 | -0.2 | -2.40 | 8.32 | 8.38 | 8.1 | 479974 |
1739230500 | 8.35 | 0.04 | 0.48 | 8.31 | 8.448 | 8.3 | 407307 |
1738971300 | 8.31 | -0.19 | -2.24 | 8.46 | 8.48 | 8.2899999 | 396954 |
1738884900 | 8.5 | -0.04 | -0.47 | 8.5399999 | 8.6499 | 8.435 | 446177 |
1738798500 | 8.5399999 | -0.01 | -0.12 | 8.59 | 8.635 | 8.42 | 441810 |
1738712100 | 8.55 | 0.01 | 0.12 | 8.47 | 8.65 | 8.47 | 375817 |
1738625700 | 8.5399999 | -0.16 | -1.84 | 8.55 | 8.7504 | 8.5399999 | 555813 |
1738366500 | 8.7 | -0.21 | -2.36 | 8.92 | 8.98 | 8.65 | 463569 |
1738280100 | 8.91 | -0.14 | -1.55 | 9.1199999 | 9.15 | 8.88 | 341085 |
1738193700 | 9.05 | -0.01 | -0.11 | 9.25 | 9.3 | 8.88 | 521350 |
1738107300 | 9.06 | 0.35 | 4.02 | 8.75 | 9.235 | 8.75 | 531964 |
1738020900 | 8.71 | -0.08 | -0.91 | 8.5 | 8.755 | 8.2899999 | 1377874 |
1737761700 | 8.7899999 | -0.2 | -2.22 | 8.93 | 8.96 | 8.76 | 498076 |
1737675300 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 0 |
1737588900 | 8.99 | -0.15 | -1.64 | 9.11 | 9.215 | 8.94 | 484701 |
1737502500 | 9.14 | 0.02 | 0.22 | 9.24 | 9.362 | 9.085 | 451233 |
1737156900 | 9.1199999 | 0.04 | 0.44 | 9.14 | 9.1649999 | 8.985 | 518860 |
1737070500 | 9.08 | 0.26 | 2.95 | 8.8 | 9.1199999 | 8.66 | 542246 |
1736984100 | 8.82 | 0.21 | 2.44 | 8.7 | 8.86 | 8.58 | 521644 |
1736897700 | 8.61 | 0.05 | 0.58 | 8.6 | 8.66 | 8.41 | 698269 |
1736811300 | 8.56 | -0.09 | -1.04 | 8.5399999 | 8.73 | 8.5 | 594593 |
1736552100 | 8.65 | -0.2 | -2.26 | 8.66 | 8.735 | 8.58 | 496489 |
1736379300 | 8.85 | 0.05 | 0.57 | 8.83 | 8.97 | 8.7083999 | 1085356 |
1736292900 | 8.8 | -0.11 | -1.23 | 9.0399999 | 9.1 | 8.705 | 1189021 |
1736206500 | 8.91 | -0.28 | -3.05 | 9.25 | 9.25 | 8.8 | 793030 |
1735947300 | 9.19 | -0.09 | -0.97 | 9.28 | 9.35 | 9.1 | 480475 |
1735860900 | 9.28 | -0.34 | -3.53 | 9.6199999 | 9.71 | 9.28 | 496434 |
1735688100 | 9.6199999 | 0.14 | 1.48 | 9.5 | 9.65 | 9.4 | 516206 |
1735601700 | 9.48 | 0.06 | 0.64 | 9.41 | 9.565 | 9.31 | 624522 |
1735342500 | 9.42 | 0.03 | 0.32 | 9.3021 | 9.43 | 9.055 | 784120 |
1735256100 | 9.39 | 0.26 | 2.85 | 9.1 | 9.42 | 9.05 | 355758 |
1735077840 | 9.13 | -0.14 | -1.51 | 9.27 | 9.32 | 9.1199999 | 244205 |
1734996900 | 9.27 | 0.17 | 1.87 | 9.1 | 9.305 | 8.98 | 461223 |
1734737700 | 9.1 | 0.02 | 0.22 | 8.95 | 9.22 | 8.95 | 1490926 |
1734651300 | 9.08 | -0.05 | -0.55 | 9.11 | 9.2117 | 9 | 496910 |
1734564900 | 9.13 | -0.4 | -4.20 | 9.59 | 9.59 | 9.11 | 886853 |
1734478500 | 9.53 | 0.06 | 0.63 | 9.38 | 9.56 | 9.36 | 644687 |
1734392100 | 9.47 | 0.31 | 3.38 | 9.09 | 9.55 | 9.08 | 1044888 |
1734132900 | 9.16 | -0.28 | -2.97 | 9.28 | 9.4 | 9.07 | 499062 |
1734046500 | 9.44 | -0.02 | -0.21 | 9.2899999 | 9.46 | 9.23 | 492202 |
1733960100 | 9.46 | -0.29 | -2.97 | 9.81 | 9.81 | 9.45 | 984622 |
1733873700 | 9.75 | 0.18 | 1.88 | 9.59 | 10.14 | 9.57 | 2466353 |
1733787300 | 9.57 | -0.11 | -1.14 | 9.69 | 9.7 | 9.43 | 474914 |
1733528100 | 9.68 | 0.21 | 2.22 | 9.48 | 9.71 | 9.45 | 541383 |
1733441700 | 9.47 | -0.12 | -1.25 | 9.52 | 9.585 | 9.405 | 589914 |
1733355300 | 9.59 | 0.04 | 0.42 | 9.51 | 9.68 | 9.44 | 677450 |
1733268900 | 9.55 | 0.17 | 1.81 | 9.35 | 9.565 | 9.28 | 572834 |
1733182500 | 9.38 | 0.13 | 1.41 | 9.28 | 9.44 | 9.15 | 714927 |
1732917840 | 9.25 | -0.18 | -1.91 | 9.3 | 9.34 | 9.055 | 504285 |
1732750500 | 9.43 | 0.2 | 2.17 | 9.26 | 9.64 | 9.26 | 598892 |
1732664100 | 9.23 | 0.14 | 1.54 | 9.0399999 | 9.24 | 8.99 | 521916 |
1732577700 | 9.09 | -0.11 | -1.20 | 9.2899999 | 9.2899999 | 9.085 | 866413 |
1732318500 | 9.2 | -0.02 | -0.22 | 9.24 | 9.45 | 9.1 | 884474 |
1732232100 | 9.22 | 0.16 | 1.77 | 9.1199999 | 9.34 | 9.08 | 699478 |
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