Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.12 | -1.06007067138 | 11.32 | 11.32 | 10.8086 | 420940 | 11.07107435 | CS |
4 | 0.63 | 5.96026490066 | 10.57 | 11.415 | 9.71 | 500339 | 10.61976143 | CS |
12 | -0.42 | -3.61445783133 | 11.62 | 11.85 | 9.71 | 483877 | 10.67773125 | CS |
26 | 0.25 | 2.28310502283 | 10.95 | 12.95 | 9.71 | 476444 | 11.35983299 | CS |
52 | 1.84 | 19.6581196581 | 9.36 | 12.95 | 8.71 | 500676 | 10.61529731 | CS |
156 | -9.63 | -46.2313970235 | 20.83 | 21.746 | 8.71 | 527564 | 13.78777199 | CS |
260 | -10.13 | -47.4917955931 | 21.33 | 23.42 | 6.84 | 484790 | 15.49266744 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576400 | 11.32 | 0.12 | 1.07 | 11.22 | 11.32 | 11.22 | 278792 |
1739490000 | 11.2 | 0.15 | 1.36 | 11.07 | 11.21 | 11.05 | 424734 |
1739403600 | 11.05 | -0.03 | -0.27 | 10.85 | 11.0869 | 10.8086 | 504793 |
1739317200 | 11.08 | 0.13 | 1.19 | 10.92 | 11.08 | 10.92 | 357614 |
1739230800 | 10.95 | -0.17 | -1.53 | 11.14 | 11.14 | 10.91 | 513603 |
1738971600 | 11.12 | -0.24 | -2.11 | 11.32 | 11.32 | 11.03 | 303957 |
1738885200 | 11.36 | 0.11 | 0.98 | 11.32 | 11.415 | 11.26 | 442631 |
1738798800 | 11.25 | 0.23 | 2.09 | 11.11 | 11.3 | 11.06 | 690459 |
1738712400 | 11.02 | 0.97 | 9.65 | 10.3 | 11.1 | 10.261 | 1177299 |
1738626000 | 10.05 | 0.07 | 0.70 | 9.83 | 10.18 | 9.71 | 560473 |
1738366800 | 9.98 | -0.06 | -0.60 | 10 | 10.185 | 9.92 | 1010626 |
1738280400 | 10.04 | 0.02 | 0.20 | 10.1 | 10.186 | 9.98 | 360248 |
1738194000 | 10.02 | -0.23 | -2.24 | 10.18 | 10.33 | 9.92 | 659489 |
1738107600 | 10.25 | -0.1 | -0.97 | 10.3 | 10.45 | 10.195 | 327586 |
1738021200 | 10.35 | 0.27 | 2.68 | 10.11 | 10.39 | 10.11 | 328267 |
1737762000 | 10.08 | -0.22 | -2.14 | 10.13 | 10.23 | 10.06 | 446737 |
1737675600 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
1737589200 | 10.3 | -0.13 | -1.25 | 10.37 | 10.41 | 10.255 | 294645 |
1737502800 | 10.43 | -0.18 | -1.70 | 10.42 | 10.57 | 10.26 | 348226 |
1737157200 | 10.61 | 0.13 | 1.24 | 10.57 | 10.64 | 10.47 | 254722 |
1737070800 | 10.48 | 0.17 | 1.65 | 10.33 | 10.505 | 10.33 | 334456 |
1736984400 | 10.31 | 0.02 | 0.19 | 10.55 | 10.57 | 10.23 | 368302 |
1736898000 | 10.29 | 0.28 | 2.80 | 10.02 | 10.369 | 9.95 | 598206 |
1736811600 | 10.01 | 0.09 | 0.91 | 9.8699999 | 10.02 | 9.815 | 335939 |
1736552400 | 9.92 | -0.13 | -1.29 | 9.95 | 9.95 | 9.71 | 709060 |
1736379600 | 10.05 | -0.1 | -0.99 | 10.08 | 10.09 | 9.98 | 302964 |
1736293200 | 10.15 | -0.12 | -1.17 | 10.31 | 10.34 | 10.05 | 515100 |
1736206800 | 10.27 | -0.11 | -1.06 | 10.41 | 10.43 | 10.25 | 381253 |
1735947600 | 10.38 | 0.17 | 1.67 | 10.25 | 10.41 | 10.19 | 309620 |
1735861200 | 10.21 | 0.11 | 1.09 | 10.13 | 10.25 | 10.11 | 396134 |
1735688400 | 10.1 | -0.04 | -0.39 | 10 | 10.17 | 9.92 | 710883 |
1735602000 | 10.14 | -0.14 | -1.36 | 10.25 | 10.265 | 10.11 | 467675 |
1735342800 | 10.28 | -0.12 | -1.15 | 10.31 | 10.4 | 10.215 | 496380 |
1735256400 | 10.4 | -0.16 | -1.52 | 10.47 | 10.58 | 10.38 | 522527 |
1735077840 | 10.56 | 0.22 | 2.13 | 10.31 | 10.56 | 10.24 | 308434 |
1734997200 | 10.34 | -0.12 | -1.15 | 10.44 | 10.5034 | 10.26 | 580666 |
1734738000 | 10.46 | 0.15 | 1.45 | 10.21 | 10.6 | 10.21 | 2235541 |
1734651600 | 10.31 | -0.09 | -0.87 | 10.49 | 10.61 | 10.16 | 585187 |
1734565200 | 10.4 | -0.45 | -4.15 | 10.89 | 10.97 | 10.36 | 719804 |
1734478800 | 10.85 | -0.42 | -3.73 | 11.27 | 11.29 | 10.775 | 695730 |
1734392400 | 11.27 | -0.23 | -2.00 | 11.36 | 11.47 | 11.17 | 628476 |
1734133200 | 11.5 | 0.04 | 0.35 | 11.45 | 11.51 | 11.32 | 250045 |
1734046800 | 11.46 | -0.03 | -0.26 | 11.47 | 11.59 | 11.42 | 216874 |
1733960400 | 11.49 | -0.08 | -0.69 | 11.65 | 11.7 | 11.44 | 258208 |
1733874000 | 11.57 | 0.25 | 2.21 | 11.26 | 11.63 | 11.17 | 328889 |
1733787600 | 11.32 | 0 | 0.00 | 11.32 | 11.3875 | 11.26 | 284607 |
1733528400 | 11.32 | 0.01 | 0.09 | 11.33 | 11.4 | 11.2 | 260948 |
1733442000 | 11.31 | -0.12 | -1.05 | 11.44 | 11.47 | 11.28 | 217464 |
1733355600 | 11.43 | 0.04 | 0.35 | 11.44 | 11.55 | 11.33 | 390448 |
1733269200 | 11.39 | -0.33 | -2.82 | 11.74 | 11.74 | 11.365 | 370965 |
1733182800 | 11.72 | 0.09 | 0.77 | 11.66 | 11.725 | 11.53 | 680932 |
1732917840 | 11.63 | -0.06 | -0.51 | 11.76 | 11.81 | 11.58 | 353600 |
1732750800 | 11.69 | 0.05 | 0.43 | 11.67 | 11.85 | 11.67 | 290361 |
1732664400 | 11.64 | -0.08 | -0.68 | 11.7 | 11.7 | 11.5 | 286793 |
1732578000 | 11.72 | 0.15 | 1.30 | 11.67 | 11.82 | 11.67 | 442586 |
1732318800 | 11.57 | -0.01 | -0.09 | 11.62 | 11.72 | 11.56 | 288176 |
1732232400 | 11.58 | 0.12 | 1.05 | 11.48 | 11.615 | 11.44 | 356736 |
1732146000 | 11.46 | 0.03 | 0.26 | 11.41 | 11.5 | 11.21 | 327848 |
1732059600 | 11.43 | 0.02 | 0.18 | 11.31 | 11.5 | 11.3 | 586869 |
1731973200 | 11.41 | 0.15 | 1.33 | 11.27 | 11.47 | 11.27 | 315758 |
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