Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.34 | -3.26295585413 | 10.42 | 11.12 | 9.81 | 904278 | 10.46151785 | CS |
4 | -0.03 | -0.296735905045 | 10.11 | 11.12 | 9.67 | 562843 | 10.29577448 | CS |
12 | 0.94 | 10.284463895 | 9.14 | 11.78 | 8.58 | 649274 | 10.36054029 | CS |
26 | 1.64 | 19.4312796209 | 8.44 | 11.78 | 7.735 | 584470 | 9.55534553 | CS |
52 | -1.97 | -16.3485477178 | 12.05 | 16.24 | 7.35 | 582830 | 10.87441903 | CS |
156 | -5.31 | -34.5029239766 | 15.39 | 16.24 | 7.35 | 423729 | 10.91564157 | CS |
260 | 0.12 | 1.20481927711 | 9.96 | 23.29 | 5.26 | 464130 | 12.70688102 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739489700 | 10.13 | -0.27 | -2.60 | 10.33 | 10.47 | 10 | 592300 |
1739403300 | 10.4 | 0.24 | 2.36 | 10.18 | 10.46 | 10.07 | 604409 |
1739316900 | 10.16 | -0.86 | -7.80 | 10.355 | 10.63 | 9.81 | 1576208 |
1739230500 | 11.02 | 0.54 | 5.15 | 10.52 | 11.12 | 10.52 | 1251019 |
1738971300 | 10.48 | 0.1 | 0.96 | 10.43 | 10.518 | 10.3 | 526103 |
1738884900 | 10.38 | 0.01 | 0.10 | 10.39 | 10.41 | 10.24 | 370408 |
1738798500 | 10.37 | 0.26 | 2.57 | 10.14 | 10.38 | 10.14 | 361092 |
1738712100 | 10.11 | -0.06 | -0.59 | 10.2 | 10.29 | 10.06 | 514272 |
1738625700 | 10.17 | -0.03 | -0.29 | 10.01 | 10.231 | 10 | 325005 |
1738366500 | 10.2 | -0.08 | -0.78 | 10.29 | 10.37 | 10.11 | 396968 |
1738280100 | 10.28 | -0.02 | -0.19 | 10.29 | 10.54 | 10.23 | 356769 |
1738193700 | 10.3 | -0.07 | -0.68 | 10.42 | 10.48 | 10.2 | 503642 |
1738107300 | 10.37 | 0.2 | 1.97 | 10.17 | 10.44 | 10.16 | 424415 |
1738020900 | 10.17 | 0.01 | 0.10 | 10.1 | 10.271 | 9.8381 | 314856 |
1737761700 | 10.16 | 0.36 | 3.67 | 10 | 10.345 | 9.94 | 352540 |
1737675300 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
1737588900 | 9.8 | -0.21 | -2.10 | 9.97 | 10.04 | 9.67 | 644993 |
1737502500 | 10.01 | -0.07 | -0.69 | 10.09 | 10.17 | 9.928 | 400014 |
1737156900 | 10.08 | 0.11 | 1.10 | 10.11 | 10.11 | 9.93 | 667078 |
1737070500 | 9.97 | -0.18 | -1.77 | 10.2 | 10.28 | 9.96 | 552599 |
1736984100 | 10.15 | -0.06 | -0.59 | 10.42 | 10.435 | 10 | 336321 |
1736897700 | 10.21 | 0.06 | 0.59 | 10.23 | 10.25 | 9.99 | 398310 |
1736811300 | 10.15 | -0.16 | -1.55 | 10.22 | 10.39 | 9.96 | 544066 |
1736552100 | 10.31 | -0.48 | -4.45 | 10.59 | 10.59 | 10.19 | 372620 |
1736379300 | 10.79 | 0.06 | 0.56 | 10.67 | 10.79 | 10.565 | 531340 |
1736292900 | 10.73 | -0.09 | -0.83 | 10.8 | 10.8 | 10.51 | 645067 |
1736206500 | 10.82 | -0.02 | -0.18 | 10.87 | 11.23 | 10.7 | 610812 |
1735947300 | 10.84 | -0.04 | -0.37 | 10.94 | 11.01 | 10.765 | 620172 |
1735860900 | 10.88 | -0.25 | -2.25 | 11.24 | 11.2619 | 10.78 | 676081 |
1735688100 | 11.13 | -0.16 | -1.42 | 11.37 | 11.41 | 11.09 | 376633 |
1735601700 | 11.29 | -0.06 | -0.53 | 11.28 | 11.33 | 11.065 | 1092395 |
1735342500 | 11.35 | -0.01 | -0.09 | 11.29 | 11.37 | 11.04 | 576146 |
1735256100 | 11.36 | -0.09 | -0.79 | 11.44 | 11.44 | 11.22 | 433080 |
1735077840 | 11.45 | 0.19 | 1.69 | 11.26 | 11.46 | 11.23 | 286881 |
1734996900 | 11.26 | -0.17 | -1.49 | 11.46 | 11.78 | 10.99 | 857577 |
1734737700 | 11.43 | 0.33 | 2.97 | 10.9 | 11.49 | 10.82 | 1204924 |
1734651300 | 11.1 | 0.34 | 3.16 | 10.85 | 11.28 | 10.7102 | 1495225 |
1734564900 | 10.76 | -0.17 | -1.56 | 11.04 | 11.55 | 10.65 | 1834782 |
1734478500 | 10.93 | 1.44 | 15.17 | 11.42 | 11.56 | 10.3101 | 4057405 |
1734392100 | 9.49 | 0.71 | 8.09 | 8.8 | 9.5 | 8.75 | 2056009 |
1734132900 | 8.78 | -0.12 | -1.35 | 9.01 | 9.01 | 8.58 | 793914 |
1734046500 | 8.9 | -0.2 | -2.20 | 9.1 | 9.15 | 8.77 | 361876 |
1733960100 | 9.1 | -0.04 | -0.44 | 9.07 | 9.2036 | 8.98 | 451991 |
1733873700 | 9.14 | -0.09 | -0.98 | 9.25 | 9.305 | 9.09 | 416386 |
1733787300 | 9.23 | 0.17 | 1.88 | 9.1199999 | 9.26 | 9.07 | 362223 |
1733528100 | 9.06 | 0.2 | 2.26 | 8.99 | 9.17 | 8.94 | 371491 |
1733441700 | 8.86 | -0.31 | -3.38 | 9.1199999 | 9.14 | 8.83 | 375766 |
1733355300 | 9.17 | -0.06 | -0.65 | 9.27 | 9.31 | 9.1401 | 351705 |
1733268900 | 9.23 | -0.16 | -1.70 | 9.1 | 9.355 | 8.8699999 | 542743 |
1733182500 | 9.39 | 0.07 | 0.75 | 9.35 | 9.42 | 9.18 | 427285 |
1732917840 | 9.32 | 0.02 | 0.22 | 9.3 | 9.44 | 9.28 | 198010 |
1732750500 | 9.3 | -0.02 | -0.21 | 9.27 | 9.3327 | 9.1199999 | 258672 |
1732664100 | 9.32 | -0.27 | -2.82 | 9.53 | 9.53 | 9.28 | 311080 |
1732577700 | 9.59 | 0.25 | 2.68 | 9.45 | 9.625 | 9.41 | 435138 |
1732318500 | 9.34 | 0.24 | 2.64 | 9.14 | 9.3699999 | 9.06 | 352017 |
1732232100 | 9.1 | 0.32 | 3.64 | 8.85 | 9.135 | 8.84 | 561797 |
1732145700 | 8.78 | 0.09 | 1.04 | 8.66 | 8.81 | 8.57 | 361291 |
1732059300 | 8.69 | -0.2 | -2.25 | 8.78 | 8.9 | 8.66 | 366435 |
1731972900 | 8.89 | 0 | 0.00 | 8.89 | 8.952 | 8.76 | 344619 |
1731713700 | 8.89 | -0.35 | -3.79 | 9.27 | 9.31 | 8.88 | 411346 |
1731627300 | 9.24 | -0.22 | -2.33 | 9.42 | 9.55 | 9.17 | 322621 |
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