Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.42 | -2.48447204969 | 16.905 | 16.95 | 16.36 | 1042 | 16.53096678 | DE |
4 | 0.425001 | 2.64633266789 | 16.059999 | 17.125 | 15.46 | 912 | 16.47673073 | DE |
12 | 2.455 | 17.4982181041 | 14.03 | 17.125 | 13.665 | 831 | 15.74902395 | DE |
26 | 1.505 | 10.046728972 | 14.98 | 17.125 | 13.665 | 890 | 15.28496173 | DE |
52 | 3.805 | 30.0078864353 | 12.68 | 17.125 | 12.54 | 717 | 14.81758422 | DE |
156 | 4.33 | 35.6232003291 | 12.155 | 17.125 | 10.72 | 753 | 13.79838353 | DE |
260 | 4.33 | 35.6232003291 | 12.155 | 17.125 | 10.72 | 753 | 13.79838353 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740432420 | 16.53 | 0.07 | 0.39 | 16.6 | 16.6 | 16.36 | 4772 |
1740173220 | 16.465 | -0.05 | -0.30 | 16.605 | 16.605 | 16.445 | 331 |
1740086820 | 16.515 | -0.44 | -2.57 | 16.66 | 16.66 | 16.515 | 33 |
1740000420 | 16.95 | 0.04 | 0.27 | 16.95 | 16.95 | 16.95 | 1 |
1739914020 | 16.905 | 0.26 | 1.56 | 16.905 | 16.905 | 16.905 | 71 |
1739827620 | 16.645 | -0.03 | -0.15 | 16.735 | 16.845 | 16.645 | 566 |
1739568420 | 16.67 | -0.32 | -1.88 | 16.78 | 16.809999 | 16.635 | 357 |
1739482020 | 16.989999 | 0 | 0.00 | 16.989999 | 16.989999 | 16.989999 | 0 |
1739395620 | 16.989999 | -0.07 | -0.41 | 17.05 | 17.125 | 16.82 | 1246 |
1739309220 | 17.059999 | 0.24 | 1.46 | 16.905 | 17.059999 | 16.465 | 3347 |
1739222820 | 16.815 | 0.44 | 2.66 | 16.54 | 16.815 | 16.54 | 604 |
1738963620 | 16.379999 | 0.09 | 0.58 | 16.379999 | 16.379999 | 16.379999 | 1000 |
1738877220 | 16.285 | 0.43 | 2.71 | 16.024999 | 16.285 | 15.95 | 366 |
1738790820 | 15.855 | 0.12 | 0.73 | 15.81 | 15.855 | 15.81 | 225 |
1738704420 | 15.74 | -0.08 | -0.51 | 15.66 | 15.75 | 15.66 | 1810 |
1738618020 | 15.82 | -0.09 | -0.53 | 15.46 | 15.82 | 15.46 | 132 |
1738358820 | 15.905 | 0.02 | 0.16 | 15.915 | 16 | 15.905 | 538 |
1738272420 | 15.88 | 0.03 | 0.16 | 15.93 | 15.93 | 15.845 | 507 |
1738186020 | 15.855 | 0.04 | 0.22 | 15.98 | 16.004999 | 15.78 | 919 |
1738099620 | 15.82 | -0.72 | -4.35 | 16.059999 | 16.059999 | 15.78 | 509 |
1738013220 | 16.54 | 0.02 | 0.09 | 16.329999 | 16.54 | 16.21 | 2637 |
1737754020 | 16.524999 | 1.12 | 7.31 | 15.7 | 16.54 | 15.7 | 3787 |
1737667620 | 15.4 | 0.12 | 0.75 | 15.12 | 15.405 | 15.115 | 3124 |
1737581220 | 15.285 | 0 | 0.00 | 15.285 | 15.285 | 15.285 | 0 |
1737494820 | 15.285 | -0.11 | -0.71 | 15.29 | 15.29 | 15.285 | 132 |
1737408420 | 15.395 | 0.05 | 0.36 | 15.39 | 15.395 | 15.37 | 548 |
1737149220 | 15.34 | 0.3 | 1.96 | 15.095 | 15.34 | 15.095 | 710 |
1737062820 | 15.045 | -0.05 | -0.33 | 15.14 | 15.14 | 15.04 | 3370 |
1736976420 | 15.095 | 0.45 | 3.04 | 14.925 | 15.145 | 14.89 | 29 |
1736890020 | 14.65 | 0.21 | 1.45 | 14.65 | 14.65 | 14.65 | 203 |
1736803620 | 14.44 | -0.12 | -0.79 | 14.44 | 14.44 | 14.44 | 1 |
1736544420 | 14.555 | -0.01 | -0.03 | 14.605 | 14.605 | 14.555 | 27 |
1736458020 | 14.56 | 0.06 | 0.41 | 14.42 | 14.56 | 14.42 | 4 |
1736371620 | 14.5 | 0.18 | 1.26 | 14.44 | 14.535 | 14.44 | 482 |
1736285220 | 14.32 | 0 | 0.00 | 14.32 | 14.32 | 14.32 | 0 |
1736198820 | 14.32 | 0.23 | 1.67 | 14.105 | 14.32 | 14.105 | 100 |
1735939620 | 14.085 | 0.01 | 0.07 | 14.085 | 14.085 | 14.085 | 295 |
1735853220 | 14.075 | -0.07 | -0.46 | 13.98 | 14.26 | 13.98 | 34 |
1735594020 | 14.14 | 0.14 | 0.96 | 13.99 | 14.14 | 13.99 | 1507 |
1735334820 | 14.005 | 0.17 | 1.19 | 13.905 | 14.005 | 13.905 | 3 |
1734989220 | 13.84 | 0.18 | 1.28 | 13.785 | 13.84 | 13.675 | 213 |
1734730020 | 13.665 | -0.32 | -2.25 | 13.67 | 13.67 | 13.665 | 167 |
1734643620 | 13.98 | -0.29 | -2.00 | 13.98 | 13.98 | 13.98 | 100 |
1734557220 | 14.265 | -0.09 | -0.59 | 14.235 | 14.265 | 14.235 | 460 |
1734470820 | 14.35 | 0 | 0.00 | 14.31 | 14.37 | 14.31 | 281 |
1734384420 | 14.35 | 0.05 | 0.38 | 14.365 | 14.455 | 14.35 | 206 |
1734125220 | 14.295 | -0.06 | -0.42 | 14.325 | 14.325 | 14.23 | 814 |
1734038820 | 14.355 | 0.05 | 0.38 | 14.31 | 14.355 | 14.31 | 402 |
1733952420 | 14.3 | 0.1 | 0.70 | 14.17 | 14.3 | 14.17 | 1900 |
1733866020 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
1733779620 | 14.2 | 0.06 | 0.42 | 14.165 | 14.2 | 14.165 | 1788 |
1733520420 | 14.14 | 0.11 | 0.78 | 14.25 | 14.29 | 14.14 | 39 |
1733434020 | 14.03 | 0.04 | 0.25 | 14.03 | 14.03 | 14.03 | 1 |
1733347620 | 13.995 | 0 | 0.00 | 13.995 | 13.995 | 13.995 | 0 |
1733261220 | 13.995 | 0 | 0.00 | 13.995 | 13.995 | 13.995 | 0 |
1733174820 | 13.995 | 0 | 0.00 | 13.995 | 13.995 | 13.995 | 0 |
1732915620 | 13.995 | 0 | 0.00 | 13.995 | 13.995 | 13.995 | 0 |
1732829220 | 13.995 | 0.22 | 1.56 | 14.035 | 14.035 | 13.985 | 75 |
1732742820 | 13.78 | -0.12 | -0.86 | 13.71 | 13.78 | 13.71 | 401 |
1732604400 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
1732518000 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
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