Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.77 | 18.4543637575 | 15.01 | 18.25 | 15.01 | 228506 | 15.74049853 | CS |
4 | 6.73 | 60.9049773756 | 11.05 | 18.25 | 10.870313 | 226509 | 13.65020645 | CS |
12 | 8.78 | 97.5555555556 | 9 | 18.25 | 9 | 136338 | 12.32323723 | CS |
26 | 7.205 | 68.1323877069 | 10.575 | 18.25 | 9 | 129189 | 12.48260798 | CS |
52 | 8.28 | 87.1578947368 | 9.5 | 18.25 | 8.414 | 142724 | 10.98009785 | CS |
156 | 3.03 | 20.5423728814 | 14.75 | 18.25 | 7.35 | 138233 | 10.8526156 | CS |
260 | -9.22 | -34.1481481481 | 27 | 41.17 | 7.35 | 120429 | 14.00823519 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740176400 | 17.78 | 0.63 | 3.67 | 18 | 18.25 | 17.63 | 10535 |
1740090480 | 17.15 | 0.99 | 6.11 | 16.98 | 18.23 | 16.114 | 20883 |
1740003960 | 16.161999 | 0.37 | 2.32 | 15.85 | 16.25 | 15.47 | 112769 |
1739917740 | 15.795 | 0.35 | 2.23 | 16.82 | 16.82 | 15.57 | 434000 |
1739572020 | 15.45 | 0.49 | 3.28 | 15.01 | 16.25 | 15.01 | 346372 |
1739485320 | 14.96 | 0.38 | 2.61 | 14.75 | 15.2545 | 14.219 | 128827 |
1739398920 | 14.58 | 0.18 | 1.25 | 14.4 | 14.78 | 13.98 | 480337 |
1739312940 | 14.4 | 2.22 | 18.23 | 13.095 | 14.4 | 13.0045 | 531077 |
1739226000 | 12.18 | -0.32 | -2.56 | 13 | 13.79 | 12.18 | 11736 |
1738967160 | 12.5 | 0.13 | 1.05 | 13.99 | 13.99 | 12.5 | 3934 |
1738880400 | 12.37 | -0.31 | -2.44 | 11.79 | 12.37 | 11.79 | 159711 |
1738794000 | 12.68 | -0.17 | -1.32 | 12.425 | 12.68 | 12.425 | 1225634 |
1738708080 | 12.85 | 0.65 | 5.33 | 11.79 | 12.8789 | 11.79 | 6014 |
1738621740 | 12.2 | -0.25 | -2.01 | 12 | 12.59 | 12 | 267132 |
1738362000 | 12.45 | -0.45 | -3.49 | 13.5 | 13.5 | 12.18 | 10826 |
1738276080 | 12.9 | 0.68 | 5.52 | 12.2 | 13 | 12.2 | 4455 |
1738189740 | 12.225 | 0.28 | 2.30 | 12 | 12.58 | 11.254 | 48705 |
1738103280 | 11.95 | 0.45 | 3.91 | 11.52 | 12 | 11.52 | 192835 |
1738016820 | 11.5 | 0.15 | 1.32 | 11.35 | 11.5 | 11.055 | 196624 |
1737757440 | 11.35 | 0.74 | 6.95 | 11.05 | 11.35 | 10.870313 | 121800 |
1737671040 | 10.612 | 0 | 0.00 | 10.612 | 10.612 | 10.612 | 0 |
1737584640 | 10.612 | 0.12 | 1.14 | 10.76 | 10.76 | 10.02 | 41099 |
1737498540 | 10.492 | 0.47 | 4.71 | 10.61 | 10.964 | 10.4566 | 164496 |
1737152880 | 10.02 | -0.27 | -2.62 | 10.58 | 10.61 | 10.02 | 122233 |
1737066420 | 10.29 | -0.32 | -3.02 | 10.29 | 10.29 | 10.29 | 2216 |
1736979720 | 10.61 | 0.44 | 4.33 | 10.61 | 10.61 | 10.61 | 80387 |
1736893380 | 10.17 | -0.01 | -0.13 | 11.83 | 11.83 | 10.02 | 343804 |
1736806800 | 10.1828 | 0.01 | 0.13 | 10.1 | 11.068 | 10.021563 | 179868 |
1736547720 | 10.17 | -0.86 | -7.76 | 10.5 | 10.836 | 10.17 | 382281 |
1736375340 | 11.0253 | -0.49 | -4.29 | 11 | 11.0253 | 9.63 | 402648 |
1736288940 | 11.52 | 0.73 | 6.77 | 11.52 | 11.52 | 11.52 | 250700 |
1736202360 | 10.79 | 0.15 | 1.41 | 10.77 | 11.3724 | 10.77 | 2880 |
1735942980 | 10.64 | -0.13 | -1.16 | 10.405 | 10.64 | 10.405 | 1207 |
1735856700 | 10.765 | 0.75 | 7.44 | 10.8842 | 10.8842 | 10.765 | 504 |
1735683960 | 10.02 | -0.55 | -5.20 | 10.02 | 10.02 | 10.02 | 526 |
1735597740 | 10.57 | -0.37 | -3.34 | 10.7 | 10.71 | 10.02 | 15657 |
1735338000 | 10.935 | 0.24 | 2.20 | 10.7 | 10.935 | 10.6 | 7075 |
1735252020 | 10.7 | -0.81 | -7.04 | 10.32 | 10.75 | 10.03 | 2976 |
1735078200 | 11.51 | 0.07 | 0.61 | 11.085 | 11.51 | 10.3 | 37576 |
1734992400 | 11.44 | 1.43 | 14.29 | 11.44 | 11.44 | 11.44 | 202 |
1734733200 | 10.01 | 0.01 | 0.10 | 10.01 | 10.01 | 10.01 | 337 |
1734646800 | 10 | -0.22 | -2.15 | 10.22 | 12 | 10 | 769436 |
1734560940 | 10.22 | -0.69 | -6.32 | 10.91 | 12 | 10.182 | 5296 |
1734474360 | 10.91 | 0.76 | 7.49 | 10.15 | 10.91 | 10.15 | 205065 |
1734388140 | 10.15 | -0.85 | -7.73 | 10.77 | 10.77 | 10 | 1925 |
1734128940 | 11 | 0 | 0.00 | 11 | 11 | 11 | 219 |
1734042480 | 11 | -0.5 | -4.35 | 11 | 11 | 11 | 1113 |
1733955900 | 11.5 | 0.24 | 2.10 | 11.0095 | 11.5 | 11.0095 | 1083 |
1733869200 | 11.2631 | -0.49 | -4.14 | 11.5 | 11.5 | 11.2631 | 1990 |
1733782800 | 11.75 | 1.16 | 10.90 | 11 | 12.1 | 11 | 11386 |
1733523600 | 10.595 | 1.4 | 15.16 | 10.1 | 10.595 | 10.1 | 2567 |
1733437500 | 9.2 | -0.89 | -8.81 | 10.48 | 10.48 | 9.2 | 11867 |
1733350980 | 10.0888 | -0.61 | -5.71 | 9.66 | 12.1 | 9 | 3466 |
1733264700 | 10.7 | 0.25 | 2.39 | 9.7899999 | 10.7617 | 9.0399999 | 2119 |
1733178180 | 10.45 | -0.35 | -3.24 | 10.45 | 10.45 | 10.45 | 2035 |
1732918200 | 10.8 | 0.08 | 0.70 | 9 | 10.8 | 9 | 358 |
1732746540 | 10.725 | -0.03 | -0.23 | 10.85 | 10.85 | 10.65 | 3549 |
1732660140 | 10.75 | 0.14 | 1.32 | 10.75 | 10.75 | 10.75 | 5102 |
1732573560 | 10.6097 | -0.24 | -2.21 | 10.5 | 10.6097 | 10.5 | 1315 |
1732314000 | 10.85 | 0.11 | 0.98 | 10.85 | 10.85 | 10.85 | 3343 |
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