Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.3 | -2.19941348974 | 13.64 | 13.76 | 12.26 | 912 | 13.40237325 | CS |
4 | -1.15 | -7.93650793651 | 14.49 | 14.82 | 12.13 | 2012 | 13.88934119 | CS |
12 | -1.75 | -11.5970841617 | 15.09 | 15.49 | 12.11 | 3231 | 13.67193828 | CS |
26 | -3.34 | -20.0239808153 | 16.68 | 16.71 | 12.11 | 3348 | 14.13506539 | CS |
52 | -4.26 | -24.2045454545 | 17.6 | 20.13 | 12.11 | 2816 | 15.07180052 | CS |
156 | -22.335 | -62.6068675543 | 35.675 | 35.89 | 8.05 | 2207 | 17.28286884 | CS |
260 | -6.6883 | -33.3942471403 | 20.0283 | 43.4788 | 8.05 | 1741 | 18.43095387 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740003960 | 13.34 | 0.09 | 0.68 | 13.5 | 13.5 | 12.26 | 1414 |
1739917740 | 13.25 | -0.25 | -1.85 | 13.34 | 13.34 | 13.25 | 520 |
1739572020 | 13.5 | 0 | 0.00 | 13.64 | 13.76 | 13.5 | 1349 |
1739485320 | 13.5 | 1.37 | 11.29 | 13.64 | 13.64 | 13.5 | 366 |
1739398920 | 12.13 | -1.26 | -9.41 | 13.39 | 13.39 | 12.13 | 1612 |
1739312940 | 13.39 | -0.25 | -1.83 | 12.26 | 13.39 | 12.26 | 1097 |
1739226000 | 13.64 | 0.57 | 4.32 | 12.26 | 13.64 | 12.26 | 1242 |
1738967160 | 13.075 | -0.92 | -6.54 | 12.26 | 13.075 | 12.26 | 1725 |
1738880400 | 13.99 | 1.73 | 14.11 | 14.15 | 14.15 | 13.99 | 636 |
1738794000 | 12.26 | -1.49 | -10.84 | 12.26 | 12.26 | 12.26 | 171 |
1738708080 | 13.75 | 0.5 | 3.77 | 12.15 | 13.99 | 12.15 | 3156 |
1738621740 | 13.25 | -1.5 | -10.17 | 13.3 | 13.79 | 13.25 | 794 |
1738362000 | 14.75 | 1.3 | 9.67 | 14.59 | 14.75 | 14 | 1821 |
1738276080 | 13.45 | -1.14 | -7.81 | 13.31 | 13.45 | 13.31 | 918 |
1738189740 | 14.59 | 0.19 | 1.32 | 13.85 | 14.59 | 13.85 | 4192 |
1738103280 | 14.4 | -0.15 | -1.03 | 14.59 | 14.59 | 14.35 | 924 |
1738016820 | 14.55 | 1.59 | 12.27 | 14.74 | 14.82 | 12.44 | 9058 |
1737757440 | 12.96 | -1.44 | -10.00 | 14.8 | 14.8 | 12.96 | 4315 |
1737671220 | 14.4 | 0.89 | 6.59 | 14.49 | 14.49 | 14.25 | 2918 |
1737584640 | 13.51 | 0.51 | 3.92 | 14.89 | 14.89 | 13.51 | 3503 |
1737498540 | 13 | 0.65 | 5.26 | 12.86 | 14.65 | 12.86 | 5195 |
1737152880 | 12.35 | -1.65 | -11.79 | 14.54 | 14.54 | 12.35 | 655 |
1737066420 | 14 | 1 | 7.69 | 14.29 | 14.29 | 13.95 | 708 |
1736979720 | 13 | -0.55 | -4.06 | 12.76 | 13 | 12.76 | 32171 |
1736893380 | 13.55 | 0.43 | 3.24 | 12.66 | 14.44 | 12.66 | 999 |
1736806800 | 13.125 | 0.41 | 3.27 | 12.71 | 14.75 | 12.71 | 3434 |
1736547720 | 12.71 | -0.4 | -3.05 | 14.55 | 14.55 | 12.71 | 7109 |
1736375340 | 13.11 | -1.83 | -12.25 | 13.11 | 13.11 | 13.11 | 174 |
1736288940 | 14.94 | -0.01 | -0.07 | 13.16 | 14.94 | 13.16 | 1597 |
1736202360 | 14.95 | -0.07 | -0.47 | 14.525 | 14.95 | 14.525 | 6514 |
1735942980 | 15.02 | -0.27 | -1.77 | 15.29 | 15.29 | 15.02 | 295 |
1735856700 | 15.29 | 0.49 | 3.31 | 15.29 | 15.29 | 15.29 | 228 |
1735683960 | 14.8 | 1.6 | 12.12 | 12.96 | 15.34 | 12.96 | 2702 |
1735597740 | 13.2 | 0.15 | 1.15 | 12.86 | 15.4 | 12.86 | 5223 |
1735338000 | 13.05 | -0.75 | -5.43 | 14.3 | 14.3 | 12.41 | 989 |
1735252020 | 13.8 | 0.9 | 6.98 | 12.36 | 14.14 | 12.36 | 8817 |
1735078200 | 12.9 | -0.28 | -2.09 | 12.36 | 12.9 | 12.36 | 2103 |
1734992400 | 13.175 | 0.48 | 3.74 | 12.31 | 14.04 | 12.31 | 7441 |
1734733200 | 12.7 | 0.5 | 4.10 | 12.11 | 14.09 | 12.11 | 5823 |
1734646800 | 12.2 | -2.4 | -16.44 | 12.11 | 12.2 | 12.11 | 1464 |
1734560940 | 14.6 | 1.5 | 11.45 | 12.56 | 14.6 | 12.56 | 3019 |
1734474360 | 13.1 | -0.55 | -4.03 | 12.61 | 13.1 | 12.61 | 531 |
1734388140 | 13.65 | -0.67 | -4.68 | 14.74 | 14.74 | 13.41 | 1125 |
1734128940 | 14.32 | 0.72 | 5.29 | 14 | 14.6 | 13.1 | 3807 |
1734042480 | 13.6 | -0.7 | -4.90 | 13.36 | 14.54 | 13.36 | 3326 |
1733955900 | 14.3 | 0.55 | 4.00 | 13.16 | 14.54 | 13.16 | 4915 |
1733869200 | 13.75 | -0.3 | -2.14 | 13.38 | 13.75 | 13.21 | 1715 |
1733782800 | 14.05 | 0.04 | 0.29 | 14.54 | 14.54 | 14.05 | 833 |
1733523600 | 14.01 | -0.94 | -6.29 | 14.17 | 15.202 | 14.01 | 2301 |
1733437500 | 14.95 | 0.62 | 4.33 | 15.39 | 15.39 | 13.51 | 5547 |
1733350980 | 14.33 | -1.11 | -7.19 | 15.49 | 15.49 | 14.33 | 629 |
1733264700 | 15.44 | 1.93 | 14.29 | 15.44 | 15.44 | 13.91 | 4867 |
1733178180 | 13.51 | -1.39 | -9.33 | 15.39 | 15.39 | 13.51 | 3757 |
1732918200 | 14.9 | 1.54 | 11.53 | 15.09 | 15.09 | 13.45 | 2720 |
1732746540 | 13.36 | -1.99 | -12.96 | 15.14 | 15.14 | 13.36 | 5567 |
1732660140 | 15.35 | -0.24 | -1.54 | 13.76 | 15.57 | 13.76 | 1784 |
1732573560 | 15.59 | 0.09 | 0.58 | 13.76 | 15.59 | 13.76 | 2875 |
1732314000 | 15.5 | -0.09 | -0.58 | 15.7 | 15.7 | 13.61 | 6137 |
1732227900 | 15.59 | 0.59 | 3.93 | 14.01 | 15.59 | 14.01 | 451 |
1732141740 | 15 | 0.9 | 6.38 | 13.81 | 15.42 | 13.81 | 13496 |
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