Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.425 | -3.36500395883 | 12.63 | 12.915 | 12.2 | 578566 | 12.64273287 | CS |
4 | 0.155 | 1.28630705394 | 12.05 | 12.915 | 11.47 | 519022 | 12.10775058 | CS |
12 | 0.019 | 0.155916625636 | 12.186 | 12.97 | 11.07 | 563405 | 11.93007495 | CS |
26 | 0.375 | 3.16990701606 | 11.83 | 12.97 | 10.63 | 629851 | 11.67991672 | CS |
52 | -3.315 | -21.3595360825 | 15.52 | 16.13 | 10.63 | 517041 | 12.24611586 | CS |
156 | -4.795 | -28.2058823529 | 17 | 19.2 | 10.63 | 331074 | 13.4791782 | CS |
260 | -9.295 | -43.2325581395 | 21.5 | 23.28 | 10.63 | 332226 | 14.59403396 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740008100 | 12.395 | -0.29 | -2.25 | 12.61 | 12.62 | 12.37 | 442366 |
1739921700 | 12.68 | -0.01 | -0.08 | 12.7 | 12.8 | 12.56 | 413057 |
1739576100 | 12.69 | -0.03 | -0.24 | 12.7323 | 12.81 | 12.595 | 617508 |
1739489700 | 12.72 | 0.23 | 1.84 | 12.63 | 12.915 | 12.51 | 841332 |
1739403300 | 12.49 | 0.5 | 4.17 | 12.13 | 12.885 | 12.13 | 899373 |
1739316900 | 11.99 | 0.04 | 0.33 | 11.88 | 12 | 11.6861 | 302338 |
1739230500 | 11.95 | 0.17 | 1.44 | 11.92 | 11.955 | 11.71 | 418535 |
1738971300 | 11.78 | -0.02 | -0.17 | 11.78 | 11.79 | 11.58 | 440197 |
1738884900 | 11.8 | 0.07 | 0.60 | 11.8 | 11.84 | 11.73 | 570870 |
1738798500 | 11.73 | 0.03 | 0.26 | 11.74 | 11.82 | 11.64 | 455389 |
1738712100 | 11.7 | 0.02 | 0.17 | 11.59 | 11.855 | 11.545 | 737067 |
1738625700 | 11.68 | -0.21 | -1.77 | 11.55 | 11.79 | 11.47 | 719284 |
1738366500 | 11.89 | -0.17 | -1.41 | 12.1 | 12.23 | 11.79 | 494229 |
1738280100 | 12.06 | 0.34 | 2.90 | 11.85 | 12.125 | 11.83 | 389524 |
1738193700 | 11.72 | -0.21 | -1.76 | 11.94 | 12.01 | 11.66 | 375737 |
1738107300 | 11.93 | -0.07 | -0.58 | 12 | 12.035 | 11.905 | 302523 |
1738020900 | 12 | -0.13 | -1.07 | 12.05 | 12.11 | 11.875 | 576197 |
1737761700 | 12.13 | 0.18 | 1.51 | 12.05 | 12.33 | 12.01 | 346871 |
1737675300 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 0 |
1737588900 | 11.95 | 0.15 | 1.27 | 11.78 | 12 | 11.78 | 374194 |
1737502500 | 11.8 | 0.15 | 1.29 | 11.75 | 11.825 | 11.7 | 449237 |
1737156900 | 11.65 | 0.55 | 4.95 | 11.25 | 11.73 | 11.1714 | 518889 |
1737070500 | 11.1 | -0.41 | -3.56 | 11.51 | 11.58 | 11.1 | 410610 |
1736984100 | 11.51 | 0.26 | 2.31 | 11.56 | 11.62 | 11.395 | 267188 |
1736897700 | 11.25 | 0.05 | 0.45 | 11.25 | 11.305 | 11.09 | 514869 |
1736811300 | 11.2 | -0.08 | -0.71 | 11.17 | 11.29 | 11.07 | 472003 |
1736552100 | 11.28 | -0.31 | -2.67 | 11.4 | 11.44 | 11.15 | 465777 |
1736379300 | 11.59 | 0.19 | 1.67 | 11.31 | 11.85 | 11.27 | 606800 |
1736292900 | 11.4 | -0.08 | -0.70 | 11.51 | 11.51 | 11.32 | 370570 |
1736206500 | 11.48 | 0.05 | 0.44 | 11.6 | 11.83 | 11.43 | 526897 |
1735947300 | 11.43 | 0 | 0.00 | 11.48 | 11.51 | 11.34 | 460766 |
1735860900 | 11.43 | -0.2 | -1.72 | 11.7 | 11.7 | 11.335 | 544121 |
1735688100 | 11.63 | 0.14 | 1.22 | 11.56 | 11.65 | 11.5002 | 411198 |
1735601700 | 11.49 | -0.1 | -0.86 | 11.5 | 11.528 | 11.3601 | 353830 |
1735342500 | 11.59 | -0.05 | -0.43 | 11.59 | 11.6764 | 11.48 | 337196 |
1735256100 | 11.64 | 0.13 | 1.13 | 11.49 | 11.665 | 11.41 | 531462 |
1735077840 | 11.51 | 0.1 | 0.88 | 11.47 | 11.57 | 11.39 | 587993 |
1734996900 | 11.41 | -0.06 | -0.52 | 11.5 | 11.5185 | 11.33 | 645803 |
1734737700 | 11.47 | 0.13 | 1.10 | 11.255 | 11.63 | 11.255 | 1238897 |
1734651300 | 11.345 | -0.41 | -3.45 | 11.92 | 11.93 | 11.34 | 1116352 |
1734564900 | 11.75 | -0.99 | -7.77 | 12.77 | 12.87 | 11.665 | 1275981 |
1734478500 | 12.74 | 0.34 | 2.74 | 12.33 | 12.775 | 12.2 | 1059999 |
1734392100 | 12.4 | -0.15 | -1.20 | 12.46 | 12.5407 | 12.3625 | 421987 |
1734132900 | 12.55 | -0.19 | -1.49 | 12.69 | 12.73 | 12.5 | 537236 |
1734046500 | 12.74 | -0.15 | -1.16 | 12.875 | 12.97 | 12.67 | 614633 |
1733960100 | 12.89 | 0.2 | 1.58 | 12.695 | 12.93 | 12.695 | 582201 |
1733873700 | 12.69 | 0.14 | 1.12 | 12.54 | 12.8 | 12.53 | 586874 |
1733787300 | 12.55 | 0.54 | 4.50 | 12.1 | 12.55 | 12.1 | 730426 |
1733528100 | 12.01 | -0.25 | -2.04 | 12.27 | 12.27 | 12 | 286805 |
1733441700 | 12.26 | 0.09 | 0.74 | 12.2 | 12.44 | 12.2 | 378573 |
1733355300 | 12.17 | 0.16 | 1.33 | 12.03 | 12.21 | 12 | 451367 |
1733268900 | 12.01 | 0.03 | 0.25 | 12.035 | 12.17 | 11.94 | 495569 |
1733182500 | 11.98 | 0.02 | 0.17 | 12.0871 | 12.0871 | 11.815 | 774664 |
1732917840 | 11.96 | -0.19 | -1.56 | 12.186 | 12.205 | 11.86 | 1117107 |
1732750500 | 12.15 | -0.2 | -1.62 | 12.35 | 12.44 | 12.12 | 640615 |
1732664100 | 12.35 | -0.23 | -1.83 | 12.45 | 12.47 | 12.235 | 557692 |
1732577700 | 12.58 | 0.1 | 0.80 | 12.55 | 12.68 | 12.38 | 1394636 |
1732318500 | 12.48 | 0.17 | 1.38 | 12.35 | 12.55 | 12.325 | 399734 |
1732232100 | 12.31 | 0.34 | 2.84 | 12.08 | 12.34 | 11.99 | 375372 |
1732145700 | 11.97 | 0.01 | 0.08 | 11.97 | 11.99 | 11.78 | 331458 |
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