Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.16 | -1.35135135135 | 11.84 | 11.84 | 11.64 | 174 | 11.78414986 | CS |
4 | 0.03 | 0.257510729614 | 11.65 | 11.86 | 11.53 | 1601 | 11.76609364 | CS |
12 | -0.52 | -4.26229508197 | 12.2 | 12.34 | 11.44 | 1402 | 11.80635029 | CS |
26 | 0.55 | 4.94159928122 | 11.13 | 12.34 | 10.73 | 3338 | 11.65332897 | CS |
52 | 1.73 | 17.3869346734 | 9.95 | 12.34 | 9.85 | 3428 | 11.04725813 | CS |
156 | 1.8 | 18.2186234818 | 9.88 | 12.34 | 9.65 | 3330 | 11.02510976 | CS |
260 | 1.8 | 18.2186234818 | 9.88 | 12.34 | 9.65 | 3330 | 11.02510976 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740175200 | 11.64 | -0.15 | -1.27 | 11.76 | 11.76 | 11.64 | 100 |
1740088800 | 11.79 | -0.01 | -0.08 | 11.79 | 11.79 | 11.79 | 0 |
1740002400 | 11.8 | -0.04 | -0.34 | 11.83 | 11.83 | 11.8 | 469 |
1739916000 | 11.84 | 0.07 | 0.59 | 11.84 | 11.84 | 11.84 | 125 |
1739570400 | 11.77 | -0.02 | -0.17 | 11.77 | 11.77 | 11.77 | 2 |
1739484000 | 11.79 | 0.05 | 0.43 | 11.83 | 11.83 | 11.79 | 200 |
1739397600 | 11.74 | -0.03 | -0.25 | 11.73 | 11.76 | 11.73 | 4336 |
1739311200 | 11.77 | -0.05 | -0.42 | 11.77 | 11.77 | 11.77 | 90 |
1739224800 | 11.82 | 0.07 | 0.60 | 11.82 | 11.82 | 11.82 | 131 |
1738965600 | 11.75 | -0.03 | -0.25 | 11.76 | 11.76 | 11.72 | 367 |
1738879200 | 11.78 | 0 | 0.00 | 11.78 | 11.78 | 11.78 | 201 |
1738792800 | 11.78 | 0.14 | 1.20 | 11.73 | 11.78 | 11.71 | 20600 |
1738706400 | 11.64 | 0.05 | 0.43 | 11.64 | 11.64 | 11.64 | 59 |
1738620000 | 11.59 | -0.12 | -1.02 | 11.53 | 11.59 | 11.53 | 106 |
1738360800 | 11.71 | -0.13 | -1.10 | 11.71 | 11.71 | 11.71 | 56 |
1738274400 | 11.84 | 0.16 | 1.37 | 11.86 | 11.86 | 11.84 | 100 |
1738188000 | 11.68 | 0 | 0.00 | 11.68 | 11.68 | 11.68 | 0 |
1738101600 | 11.68 | 0.02 | 0.17 | 11.67 | 11.68 | 11.67 | 1265 |
1738015200 | 11.66 | -0.22 | -1.85 | 11.65 | 11.66 | 11.65 | 605 |
1737756000 | 11.88 | 0.03 | 0.25 | 11.87 | 11.88 | 11.87 | 145 |
1737669600 | 11.85 | 0.05 | 0.42 | 11.82 | 11.85 | 11.82 | 3520 |
1737583200 | 11.8 | 0.05 | 0.43 | 11.78 | 11.8 | 11.78 | 337 |
1737496800 | 11.75 | 0.04 | 0.34 | 11.75 | 11.75 | 11.75 | 0 |
1737410400 | 11.71 | 0.03 | 0.26 | 11.7 | 11.73 | 11.7 | 5372 |
1737151200 | 11.68 | 0.1 | 0.86 | 11.68 | 11.68 | 11.68 | 0 |
1737064800 | 11.58 | 0.05 | 0.43 | 11.57 | 11.59 | 11.56 | 1743 |
1736978400 | 11.53 | 0.08 | 0.70 | 11.53 | 11.53 | 11.53 | 138 |
1736892000 | 11.45 | 0.01 | 0.09 | 11.45 | 11.45 | 11.45 | 132 |
1736805600 | 11.44 | -0.14 | -1.21 | 11.5 | 11.5 | 11.44 | 1069 |
1736546400 | 11.58 | -0.17 | -1.45 | 11.6 | 11.61 | 11.58 | 12602 |
1736460000 | 11.75 | 0.01 | 0.09 | 11.7 | 11.75 | 11.7 | 100 |
1736373600 | 11.74 | 0.02 | 0.17 | 11.74 | 11.74 | 11.74 | 0 |
1736287200 | 11.72 | -0.09 | -0.76 | 11.78 | 11.78 | 11.72 | 116 |
1736200800 | 11.81 | -0.07 | -0.59 | 11.89 | 11.9 | 11.81 | 3535 |
1735941600 | 11.88 | 0.1 | 0.85 | 11.9 | 11.9 | 11.88 | 3076 |
1735855200 | 11.78 | 0.05 | 0.43 | 11.77 | 11.78 | 11.77 | 515 |
1735682400 | 11.73 | 0.05 | 0.43 | 11.73 | 11.73 | 11.73 | 50 |
1735596000 | 11.68 | -0.05 | -0.43 | 11.68 | 11.68 | 11.68 | 1 |
1735336800 | 11.73 | -0.03 | -0.26 | 11.78 | 11.78 | 11.73 | 491 |
1735077600 | 11.76 | 0 | 0.00 | 11.76 | 11.76 | 11.76 | 0 |
1734991200 | 11.76 | 0.06 | 0.51 | 11.71 | 11.76 | 11.71 | 201 |
1734732000 | 11.7 | 0.07 | 0.60 | 11.59 | 11.7 | 11.59 | 174 |
1734645600 | 11.63 | -0.05 | -0.43 | 11.66 | 11.66 | 11.63 | 177 |
1734559200 | 11.68 | -0.27 | -2.26 | 11.91 | 11.91 | 11.68 | 339 |
1734472800 | 11.95 | -0.06 | -0.50 | 11.96 | 11.96 | 11.95 | 1051 |
1734386400 | 12.01 | -0.06 | -0.50 | 12.06 | 12.06 | 12.01 | 335 |
1734127200 | 12.07 | -0.06 | -0.49 | 12.13 | 12.13 | 12.06 | 320 |
1734040800 | 12.13 | -0.1 | -0.82 | 12.15 | 12.15 | 12.13 | 2074 |
1733954400 | 12.23 | 0.06 | 0.49 | 12.26 | 12.26 | 12.23 | 2900 |
1733868000 | 12.17 | -0.07 | -0.57 | 12.21 | 12.21 | 12.17 | 702 |
1733781600 | 12.24 | -0.06 | -0.49 | 12.34 | 12.34 | 12.24 | 492 |
1733522400 | 12.3 | -0.02 | -0.16 | 12.33 | 12.33 | 12.3 | 4000 |
1733436180 | 12.32 | 0.03 | 0.24 | 12.32 | 12.32 | 12.32 | 43 |
1733349600 | 12.29 | 0.03 | 0.24 | 12.29 | 12.29 | 12.29 | 217 |
1733263200 | 12.26 | 0.08 | 0.66 | 12.25 | 12.26 | 12.25 | 670 |
1733176800 | 12.18 | -0.01 | -0.08 | 12.2 | 12.2 | 12.18 | 253 |
1732917600 | 12.19 | 0.05 | 0.41 | 12.18 | 12.19 | 12.18 | 6574 |
1732831200 | 12.14 | 0.05 | 0.41 | 12.13 | 12.14 | 12.13 | 10668 |
1732744800 | 12.09 | 0.02 | 0.17 | 12.1 | 12.1 | 12.09 | 857 |
1732658400 | 12.07 | -0.05 | -0.41 | 12.1 | 12.1 | 12.07 | 9385 |
1732572000 | 12.12 | -0.01 | -0.08 | 12.14 | 12.14 | 12.12 | 200 |
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