Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 9.378 | 9.378 | 9.378 | 115 | 9.378 | CS |
4 | -0.422 | -4.30612244898 | 9.8 | 9.891 | 9.1501 | 8206 | 9.43162598 | CS |
12 | -1.717 | -15.4754393871 | 11.095 | 11.26 | 9.1501 | 5625 | 10.17625986 | CS |
26 | -1.423 | -13.1747060457 | 10.801 | 12.74 | 9.1501 | 3864 | 10.63841704 | CS |
52 | -2.673 | -22.1807318895 | 12.051 | 12.74 | 9.13 | 4054 | 10.33427453 | CS |
156 | -7.212 | -43.4719710669 | 16.59 | 17.95 | 9.13 | 4355 | 12.3939708 | CS |
260 | -8.732 | -48.2164549972 | 18.11 | 18.1618 | 9.13 | 4235 | 13.94313612 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738362420 | 9.378 | 0 | 0.00 | 9.378 | 9.378 | 9.378 | 0 |
1738276020 | 9.378 | 0 | 0.00 | 9.378 | 9.378 | 9.378 | 0 |
1738189620 | 9.378 | 0 | 0.00 | 9.378 | 9.378 | 9.378 | 0 |
1738103220 | 9.378 | 0 | 0.00 | 9.378 | 9.378 | 9.378 | 0 |
1738016820 | 9.378 | 0.19 | 2.05 | 9.378 | 9.378 | 9.378 | 115 |
1737757440 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
1737671040 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
1737584640 | 9.19 | 0.04 | 0.44 | 9.19 | 9.19 | 9.19 | 18425 |
1737498480 | 9.1501 | 0 | 0.00 | 9.1501 | 9.1501 | 9.1501 | 0 |
1737152880 | 9.1501 | -0.27 | -2.87 | 9.6196 | 9.6196 | 9.1501 | 2000 |
1737066000 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
1736979600 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
1736893200 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
1736806800 | 9.42 | -0.18 | -1.88 | 9.891 | 9.891 | 9.42 | 919 |
1736547720 | 9.6 | -0.2 | -2.04 | 9.55 | 9.6 | 9.55 | 26006 |
1736375160 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
1736288760 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
1736202360 | 9.8 | -0.07 | -0.66 | 9.8 | 9.8 | 9.8 | 1773 |
1735943100 | 9.865 | 0 | 0.00 | 9.865 | 9.865 | 9.865 | 0 |
1735856700 | 9.865 | 0.01 | 0.05 | 9.865 | 9.865 | 9.865 | 500 |
1735683960 | 9.86 | -0.28 | -2.71 | 9.855 | 9.86 | 9.855 | 500 |
1735597620 | 10.135 | 0 | 0.00 | 10.135 | 10.135 | 10.135 | 0 |
1735338420 | 10.135 | 0 | 0.00 | 10.135 | 10.135 | 10.135 | 0 |
1735252020 | 10.135 | -0.14 | -1.31 | 10.135 | 10.135 | 10.135 | 447 |
1735078800 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
1734992400 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
1734733200 | 10.27 | 0.72 | 7.54 | 10.27 | 10.27 | 10.27 | 115 |
1734647340 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
1734560940 | 9.55 | -0.45 | -4.50 | 10 | 10.036 | 9.55 | 2010 |
1734474540 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
1734388140 | 10 | -0.5 | -4.76 | 10.44 | 10.44 | 10 | 495 |
1734128940 | 10.5 | 0.13 | 1.25 | 10.5 | 10.5 | 10.5 | 210 |
1734042000 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
1733955600 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
1733869200 | 10.37 | 0.12 | 1.17 | 10.14 | 10.38 | 10.14 | 24636 |
1733782800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
1733523600 | 10.25 | -0.33 | -3.07 | 10.25 | 10.25 | 10.25 | 200 |
1733437500 | 10.575 | -0.69 | -6.08 | 10.575 | 10.575 | 10.575 | 1834 |
1733351100 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
1733264700 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 100 |
1733178180 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 100 |
1732918200 | 11.26 | 0.66 | 6.19 | 11.26 | 11.26 | 11.26 | 29585 |
1732746360 | 10.604 | 0 | 0.00 | 10.604 | 10.604 | 10.604 | 0 |
1732659960 | 10.604 | 0 | 0.00 | 10.604 | 10.604 | 10.604 | 0 |
1732573560 | 10.604 | 0.92 | 9.53 | 9.705 | 10.604 | 9.55 | 2534 |
1732314540 | 9.6809999 | 0 | 0.00 | 9.6809999 | 9.6809999 | 9.6809999 | 0 |
1732228140 | 9.6809999 | 0 | 0.00 | 9.6809999 | 9.6809999 | 9.6809999 | 0 |
1732141740 | 9.6809999 | -0.07 | -0.69 | 9.6809999 | 9.6809999 | 9.6809999 | 11250 |
1732055040 | 9.748 | 0 | 0.00 | 9.748 | 9.748 | 9.748 | 0 |
1731968640 | 9.748 | -1.35 | -12.14 | 9.748 | 9.748 | 9.748 | 160 |
1731709680 | 11.095 | 0 | 0.00 | 11.095 | 11.095 | 11.095 | 0 |
1731623280 | 11.095 | 0 | 0.00 | 11.095 | 11.095 | 11.095 | 0 |
1731536880 | 11.095 | 0 | 0.00 | 11.095 | 11.095 | 11.095 | 0 |
1731450480 | 11.095 | -0.03 | -0.29 | 11.095 | 11.095 | 11.095 | 5466 |
1731360180 | 11.1275 | 0 | 0.00 | 11.1275 | 11.1275 | 11.1275 | 0 |
1731100980 | 11.1275 | 0 | 0.00 | 11.1275 | 11.1275 | 11.1275 | 0 |
1731014580 | 11.1275 | 0 | 0.00 | 11.1275 | 11.1275 | 11.1275 | 0 |
1730928180 | 11.1275 | 0 | 0.00 | 11.1275 | 11.1275 | 11.1275 | 0 |
1730841780 | 11.1275 | 0 | 0.00 | 11.1275 | 11.1275 | 11.1275 | 0 |
1730755380 | 11.1275 | 0 | 0.00 | 11.1275 | 11.1275 | 11.1275 | 0 |
1730496180 | 11.1275 | 0 | 0.00 | 11.1275 | 11.1275 | 11.1275 | 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