Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.59 | 4.81239804241 | 12.26 | 12.82 | 12 | 59864 | 12.39175197 | CS |
4 | 1.02 | 8.62214708369 | 11.83 | 12.82 | 11.36 | 36895 | 12.0611845 | CS |
12 | 1.59 | 14.1207815275 | 11.26 | 13.4 | 10.42 | 49880 | 11.8542738 | CS |
26 | 1.66 | 14.8346738159 | 11.19 | 13.4 | 9.64 | 50220 | 11.32882013 | CS |
52 | 2.1 | 19.5348837209 | 10.75 | 13.4 | 9.51 | 52767 | 11.24886347 | CS |
156 | -5.94 | -31.6125598723 | 18.79 | 20.24 | 8.15 | 35486 | 12.54234545 | CS |
260 | 1.97 | 18.1066176471 | 10.88 | 25.49 | 6.3142 | 39345 | 13.55250547 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737156900 | 12.6 | 0.3 | 2.44 | 12.42 | 12.6 | 12.25 | 47172 |
1737070500 | 12.3 | -0.32 | -2.54 | 12.7 | 12.815 | 12 | 116888 |
1736984100 | 12.62 | 0.42 | 3.44 | 12.61 | 12.68 | 12.53 | 36568 |
1736897700 | 12.2 | 0.35 | 2.95 | 12.26 | 12.2951 | 12.15 | 38828 |
1736811300 | 11.85 | 0.4 | 3.49 | 11.63 | 11.85 | 11.56 | 28517 |
1736552100 | 11.45 | -0.26 | -2.22 | 11.615 | 11.6175 | 11.36 | 48688 |
1736379300 | 11.71 | -0.38 | -3.14 | 11.94 | 11.94 | 11.6449 | 29356 |
1736292900 | 12.09 | 0.01 | 0.08 | 12.045 | 12.1799 | 11.93 | 30162 |
1736206500 | 12.08 | 0.1 | 0.83 | 12.0731 | 12.2 | 12.04 | 30577 |
1735947300 | 11.98 | 0.09 | 0.76 | 11.89 | 11.99 | 11.84 | 37105 |
1735860900 | 11.89 | -0.14 | -1.16 | 12.01 | 12.09 | 11.82 | 18029 |
1735688100 | 12.03 | 0.29 | 2.47 | 12.11 | 12.2366 | 11.97 | 35254 |
1735601700 | 11.74 | 0.06 | 0.51 | 11.635 | 11.82 | 11.51 | 32033 |
1735342500 | 11.68 | -0.15 | -1.27 | 11.8176 | 11.8176 | 11.5861 | 17782 |
1735256100 | 11.83 | -0.06 | -0.50 | 11.81 | 11.91 | 11.7799 | 22255 |
1735077840 | 11.89 | 0.05 | 0.42 | 11.83 | 11.91 | 11.8045 | 10861 |
1734996900 | 11.84 | -0.2 | -1.66 | 11.82 | 11.94 | 11.8 | 22951 |
1734737700 | 12.04 | 0.14 | 1.18 | 12.2962 | 12.2962 | 11.885 | 69878 |
1734651300 | 11.9 | -0.29 | -2.38 | 12.265 | 12.27 | 11.74 | 142374 |
1734564900 | 12.19 | -0.29 | -2.32 | 12.6427 | 12.6427 | 12.14 | 36110 |
1734478500 | 12.48 | -0.03 | -0.24 | 12.6009 | 12.65 | 12.48 | 38445 |
1734392100 | 12.51 | 0.25 | 2.04 | 12.4262 | 12.64 | 12.29 | 34977 |
1734132900 | 12.26 | -0.04 | -0.33 | 12.3194 | 12.4838 | 12.2 | 23319 |
1734046500 | 12.3 | -0.31 | -2.46 | 12.61 | 12.65 | 12.3 | 19632 |
1733960100 | 12.61 | 0.1 | 0.80 | 12.73 | 12.75 | 12.52 | 63391 |
1733873700 | 12.51 | -0.35 | -2.72 | 12.7772 | 12.8037 | 12.35 | 35250 |
1733787300 | 12.86 | 0.68 | 5.58 | 12.8 | 12.97 | 12.78 | 68136 |
1733528100 | 12.18 | 0.2 | 1.67 | 12.2 | 12.2 | 11.94 | 28431 |
1733441700 | 11.98 | 0.07 | 0.59 | 11.96 | 12.1399 | 11.85 | 43016 |
1733355300 | 11.91 | -0.1 | -0.83 | 12.12 | 12.12 | 11.77 | 73886 |
1733268900 | 12.01 | -0.09 | -0.74 | 12.1171 | 12.1548 | 11.8 | 45712 |
1733182500 | 12.1 | -0.48 | -3.82 | 12.6899 | 12.6899 | 12 | 111537 |
1732917840 | 12.58 | 0.63 | 5.27 | 12.43 | 13.4 | 12.43 | 182409 |
1732750500 | 11.95 | 0.71 | 6.32 | 11.1346 | 12.45 | 11.01 | 353117 |
1732664100 | 11.24 | -0.22 | -1.92 | 11.41 | 11.435 | 11.12 | 14030 |
1732577700 | 11.46 | 0.51 | 4.66 | 11.38 | 11.5 | 11.3419 | 32675 |
1732318500 | 10.95 | -0.04 | -0.36 | 11.01 | 11.07 | 10.9261 | 12518 |
1732232100 | 10.99 | 0.07 | 0.64 | 10.96 | 11.12 | 10.83 | 18420 |
1732145700 | 10.92 | -0.04 | -0.36 | 11.01 | 11.1699 | 10.92 | 29271 |
1732059300 | 10.96 | -0.05 | -0.45 | 10.8101 | 11.12 | 10.7912 | 28601 |
1731972900 | 11.01 | -0.41 | -3.59 | 10.77 | 11.36 | 10.7 | 49205 |
1731713700 | 11.42 | -0.16 | -1.38 | 11.51 | 11.51 | 11.27 | 36820 |
1731627300 | 11.58 | 0.34 | 3.02 | 11.48 | 11.64 | 11.48 | 25249 |
1731540900 | 11.24 | 0.11 | 0.99 | 11.3701 | 11.51 | 11.24 | 34522 |
1731454500 | 11.13 | -0.27 | -2.37 | 11.23 | 11.35 | 11.13 | 12120 |
1731368100 | 11.4 | 0.5 | 4.59 | 11.12 | 11.4148 | 11.12 | 27475 |
1731108900 | 10.9 | 0.15 | 1.40 | 10.63 | 10.92 | 10.63 | 163486 |
1731022500 | 10.75 | -0.03 | -0.28 | 10.81 | 10.89 | 10.42 | 44738 |
1730936100 | 10.78 | -0.18 | -1.64 | 10.96 | 11.14 | 10.78 | 35753 |
1730849700 | 10.96 | -0.03 | -0.27 | 10.98 | 11.08 | 10.91 | 13460 |
1730763300 | 10.99 | -0.18 | -1.61 | 11.17 | 11.1949 | 10.95 | 16504 |
1730500500 | 11.17 | -0.04 | -0.36 | 11.23 | 11.3604 | 11.0901 | 23392 |
1730414100 | 11.21 | -0.34 | -2.94 | 11.46 | 11.55 | 11.21 | 30612 |
1730327700 | 11.55 | 0.35 | 3.13 | 11.57 | 11.73 | 11.37 | 47837 |
1730241300 | 11.2 | -0.12 | -1.06 | 11.3 | 11.3 | 11.1301 | 49288 |
1730154900 | 11.32 | 0.14 | 1.25 | 11.25 | 11.45 | 11.18 | 18012 |
1729895700 | 11.18 | 0.12 | 1.08 | 11.01 | 11.2215 | 11.01 | 22912 |
1729809300 | 11.06 | -0.09 | -0.81 | 11.16 | 11.19 | 11.01 | 12309 |
1729722900 | 11.15 | -0.17 | -1.50 | 11.32 | 11.32 | 11.0101 | 11554 |
1729636500 | 11.32 | -0.17 | -1.48 | 11.48 | 11.49 | 11.225 | 33599 |
1729550100 | 11.49 | 0.3 | 2.68 | 11.35 | 11.54 | 11.3376 | 18959 |
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