Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -0.962463907603 | 10.39 | 11.12 | 9.81 | 859895 | 10.50016711 | CS |
4 | 0.09 | 0.882352941176 | 10.2 | 11.12 | 9.67 | 560636 | 10.2876656 | CS |
12 | 1.44 | 16.2711864407 | 8.85 | 11.78 | 8.58 | 648706 | 10.34422798 | CS |
26 | 1.805 | 21.2728344137 | 8.485 | 11.78 | 7.735 | 588249 | 9.53427583 | CS |
52 | -1.88 | -15.4478225144 | 12.17 | 16.24 | 7.35 | 581877 | 10.88026282 | CS |
156 | -5.1 | -33.1384015595 | 15.39 | 16.24 | 7.35 | 423504 | 10.91710472 | CS |
260 | 0.54 | 5.53846153846 | 9.75 | 23.29 | 5.26 | 463982 | 12.70755611 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739489700 | 10.13 | -0.27 | -2.60 | 10.33 | 10.47 | 10 | 592325 |
1739403300 | 10.4 | 0.24 | 2.36 | 10.16 | 10.46 | 10.0736 | 592687 |
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 | 10.42 | 10.518 | 10.3 | 509151 |
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 | 510500 |
1738625700 | 10.17 | -0.03 | -0.29 | 10.01 | 10.231 | 10 | 311426 |
1738366500 | 10.2 | -0.08 | -0.78 | 10.3 | 10.37 | 10.11 | 400736 |
1738280100 | 10.28 | -0.02 | -0.19 | 10.29 | 10.54 | 10.23 | 356771 |
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 | 10.095 | 10.125 | 9.928 | 391320 |
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 | 10.5 | 10.56 | 10.19 | 367593 |
1736379300 | 10.79 | 0.06 | 0.56 | 10.7 | 10.79 | 10.565 | 528021 |
1736292900 | 10.73 | -0.09 | -0.83 | 10.8 | 10.8 | 10.51 | 639258 |
1736206500 | 10.82 | -0.02 | -0.18 | 10.87 | 11.23 | 10.7 | 604743 |
1735947300 | 10.84 | -0.04 | -0.37 | 10.94 | 11.01 | 10.765 | 615669 |
1735860900 | 10.88 | -0.25 | -2.25 | 11.24 | 11.2619 | 10.78 | 664744 |
1735688100 | 11.13 | -0.16 | -1.42 | 11.37 | 11.41 | 11.09 | 376633 |
1735601700 | 11.29 | -0.06 | -0.53 | 11.26 | 11.33 | 11.065 | 1083449 |
1735342500 | 11.35 | -0.01 | -0.09 | 11.295 | 11.37 | 11.04 | 570140 |
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 | 842986 |
1734737700 | 11.43 | 0.33 | 2.97 | 10.9 | 11.49 | 10.82 | 1139750 |
1734651300 | 11.1 | 0.34 | 3.16 | 10.86 | 11.28 | 10.7102 | 1481745 |
1734564900 | 10.76 | -0.17 | -1.56 | 11.05 | 11.55 | 10.65 | 1786139 |
1734478500 | 10.93 | 1.44 | 15.17 | 10.9637 | 11.56 | 10.3101 | 3824569 |
1734392100 | 9.49 | 0.71 | 8.09 | 8.881637 | 9.5 | 8.75 | 2040329 |
1734132900 | 8.78 | -0.12 | -1.35 | 8.93 | 8.94 | 8.58 | 787369 |
1734046500 | 8.9 | -0.2 | -2.20 | 9.145 | 9.15 | 8.77 | 353279 |
1733960100 | 9.1 | -0.04 | -0.44 | 9.07 | 9.2036 | 8.98 | 451941 |
1733873700 | 9.14 | -0.09 | -0.98 | 9.16 | 9.305 | 9.09 | 409243 |
1733787300 | 9.23 | 0.17 | 1.88 | 9.14 | 9.26 | 9.07 | 352712 |
1733528100 | 9.06 | 0.2 | 2.26 | 9.02 | 9.17 | 8.94 | 360103 |
1733441700 | 8.86 | -0.31 | -3.38 | 9.13 | 9.14 | 8.83 | 367217 |
1733355300 | 9.17 | -0.06 | -0.65 | 9.27 | 9.31 | 9.1401 | 350445 |
1733268900 | 9.23 | -0.16 | -1.70 | 9.065 | 9.355 | 8.8699999 | 445421 |
1733182500 | 9.39 | 0.07 | 0.75 | 9.375 | 9.42 | 9.18 | 411298 |
1732917840 | 9.32 | 0.02 | 0.22 | 9.3 | 9.44 | 9.28 | 197285 |
1732750500 | 9.3 | -0.02 | -0.21 | 9.27 | 9.3327 | 9.1199999 | 256244 |
1732664100 | 9.32 | -0.27 | -2.82 | 9.52 | 9.52 | 9.28 | 307768 |
1732577700 | 9.59 | 0.25 | 2.68 | 9.5 | 9.625 | 9.41 | 412348 |
1732318500 | 9.34 | 0.24 | 2.64 | 9.14 | 9.3699999 | 9.06 | 349948 |
1732232100 | 9.1 | 0.32 | 3.64 | 8.85 | 9.135 | 8.84 | 561646 |
1732145700 | 8.78 | 0.09 | 1.04 | 8.6649999 | 8.81 | 8.61 | 340747 |
1732059300 | 8.69 | -0.2 | -2.25 | 8.8125 | 8.9 | 8.66 | 361092 |
1731972900 | 8.89 | 0 | 0.00 | 8.89 | 8.952 | 8.76 | 340078 |
1731713700 | 8.89 | -0.35 | -3.79 | 9.2922999 | 9.31 | 8.88 | 399352 |
1731627300 | 9.24 | -0.22 | -2.33 | 9.445 | 9.55 | 9.17 | 310109 |
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