Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.12 | -0.819112627986 | 14.65 | 15.14 | 14.1 | 56776 | 14.52276147 | DR |
4 | 0.64 | 4.60763138949 | 13.89 | 15.41 | 13.35 | 87734 | 14.31455958 | DR |
12 | 1.23 | 9.24812030075 | 13.3 | 15.41 | 12.78 | 110048 | 13.90897059 | DR |
26 | -1.3065 | -8.24992896158 | 15.8365 | 17.9 | 12.78 | 80733 | 14.33992357 | DR |
52 | 1.47 | 11.2557427259 | 13.06 | 20.4 | 12.78 | 61453 | 15.13165578 | DR |
156 | -0.91 | -5.89378238342 | 15.44 | 20.4 | 11.2 | 101006 | 13.44403496 | DR |
260 | -4.685 | -24.3819932345 | 19.215 | 20.4 | 11.2 | 84869 | 13.97891661 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739572020 | 14.53 | 0.05 | 0.35 | 14.26 | 14.58 | 14.26 | 34102 |
1739485320 | 14.48 | 0.11 | 0.77 | 14.93 | 14.93 | 14.34 | 56101 |
1739398920 | 14.37 | -0.15 | -1.03 | 14.11 | 14.56 | 14.11 | 53610 |
1739312940 | 14.52 | 0.02 | 0.14 | 15.07 | 15.07 | 14.2 | 39905 |
1739226000 | 14.5 | -0.18 | -1.23 | 14.33 | 14.6 | 14.1 | 57847 |
1738967160 | 14.68 | -0.13 | -0.88 | 14.65 | 15.14 | 14.65 | 76415 |
1738880400 | 14.81 | 0.16 | 1.09 | 14.775 | 14.81 | 14.74 | 63113 |
1738794000 | 14.65 | 0.12 | 0.83 | 14.3 | 15.2799 | 14.3 | 217033 |
1738708080 | 14.53 | -0.08 | -0.55 | 14.41 | 14.53 | 13.85 | 64929 |
1738621740 | 14.61 | 0.13 | 0.90 | 14.905 | 15.06 | 14.45 | 79146 |
1738362000 | 14.48 | -0.23 | -1.56 | 14.565 | 14.66 | 14.4601 | 27044 |
1738276080 | 14.71 | 0.01 | 0.07 | 14.42 | 14.75 | 14.42 | 66007 |
1738189740 | 14.7 | -0.02 | -0.14 | 15.41 | 15.41 | 14.55 | 71280 |
1738103280 | 14.72 | 0.35 | 2.44 | 15.08 | 15.08 | 14.68 | 58161 |
1738016820 | 14.37 | 0.3 | 2.13 | 14.405 | 14.81 | 14.35 | 79264 |
1737757440 | 14.07 | 0.14 | 1.01 | 14.105 | 14.5 | 13.95 | 124535 |
1737671220 | 13.93 | 0.13 | 0.94 | 13.66 | 13.93 | 13.66 | 94459 |
1737584640 | 13.8 | -0.11 | -0.79 | 14.42 | 14.42 | 13.79 | 193938 |
1737498540 | 13.91 | 0.26 | 1.90 | 13.95 | 14.35 | 13.35 | 162543 |
1737152880 | 13.65 | 0.04 | 0.29 | 13.89 | 13.89 | 13.596 | 81616 |
1737066420 | 13.61 | 0.01 | 0.07 | 13.92 | 13.92 | 13.15 | 85128 |
1736979720 | 13.6 | 0.24 | 1.80 | 13.01 | 13.87 | 13.01 | 118828 |
1736893380 | 13.36 | 0.04 | 0.30 | 13.07 | 13.668 | 13.07 | 314272 |
1736806800 | 13.32 | 0.02 | 0.15 | 12.78 | 13.82 | 12.78 | 158375 |
1736547720 | 13.3 | -0.06 | -0.45 | 13.96 | 13.96 | 13.3 | 105069 |
1736375340 | 13.36 | -0.34 | -2.48 | 12.89 | 13.93 | 12.89 | 99253 |
1736288940 | 13.7 | -0.19 | -1.37 | 13.895 | 13.895 | 13.64 | 202831 |
1736202360 | 13.89 | -0.03 | -0.22 | 13.46 | 14.12 | 13.46 | 130544 |
1735942980 | 13.92 | 0.11 | 0.80 | 13.27 | 13.95 | 13.27 | 165580 |
1735856700 | 13.81 | -0.1 | -0.72 | 14.45 | 14.45 | 13.79 | 66215 |
1735683960 | 13.91 | 0.07 | 0.51 | 14.38 | 14.38 | 13.79 | 47778 |
1735597740 | 13.84 | -0.04 | -0.29 | 14.02 | 14.49 | 13.56 | 181331 |
1735338000 | 13.88 | 0.12 | 0.87 | 13.48 | 14.44 | 13.48 | 171702 |
1735252020 | 13.76 | 0.04 | 0.29 | 13.82 | 13.82 | 13.68 | 122842 |
1735078200 | 13.72 | -0.02 | -0.15 | 13.23 | 14.31 | 13.23 | 120190 |
1734992400 | 13.74 | -0.01 | -0.07 | 14.3 | 14.3 | 13.59 | 232848 |
1734733200 | 13.75 | 0.64 | 4.88 | 13.45 | 13.87 | 13.15 | 185474 |
1734646800 | 13.11 | -0.42 | -3.10 | 13.64 | 13.64 | 12.96 | 177092 |
1734560940 | 13.53 | -0.34 | -2.44 | 13.7605 | 13.83 | 13.48 | 75425 |
1734474360 | 13.868 | 0.04 | 0.27 | 14.045 | 14.045 | 13.66 | 124837 |
1734388140 | 13.83 | -0.08 | -0.58 | 13.66 | 14.035 | 13.66 | 158913 |
1734128940 | 13.91 | -0.09 | -0.64 | 14.47 | 14.47 | 13.87 | 72162 |
1734042480 | 14 | 0.03 | 0.21 | 14.66 | 14.66 | 13.9 | 89893 |
1733955900 | 13.97 | 0.04 | 0.29 | 13.3401 | 14.232 | 13.3401 | 91633 |
1733869200 | 13.93 | -0.12 | -0.85 | 14.4 | 14.4 | 13.92 | 73530 |
1733782800 | 14.05 | -0.21 | -1.47 | 14.7 | 14.7 | 13.6 | 111958 |
1733523600 | 14.26 | 0.05 | 0.35 | 14.78 | 14.78 | 14.23 | 51028 |
1733437500 | 14.21 | -0.02 | -0.14 | 14.0021 | 14.22 | 14 | 89534 |
1733350980 | 14.23 | -0.11 | -0.77 | 14.01 | 14.33 | 13.88 | 38850 |
1733264700 | 14.34 | 0.23 | 1.63 | 14.42 | 14.42 | 14.29 | 140132 |
1733178180 | 14.11 | -0.04 | -0.28 | 14.07 | 14.165 | 13.52 | 135794 |
1732918200 | 14.15 | 0.35 | 2.54 | 14.49 | 14.49 | 14.05 | 26612 |
1732746540 | 13.8 | 0.01 | 0.07 | 13.91 | 14.45 | 13.37 | 75613 |
1732660140 | 13.79 | -0.12 | -0.86 | 13.3 | 14.36 | 13.3 | 128960 |
1732573560 | 13.91 | 0.28 | 2.05 | 13.42 | 14.0135 | 13.42 | 128602 |
1732314000 | 13.63 | 0.15 | 1.11 | 13.3 | 13.785 | 13.3 | 86887 |
1732227900 | 13.48 | 0.04 | 0.30 | 13.3 | 14.07 | 13.3 | 192793 |
1732141740 | 13.44 | -0.03 | -0.22 | 14.05 | 14.05 | 13.398 | 65523 |
1732054800 | 13.47 | -0.06 | -0.44 | 13.3 | 14.04 | 13.3 | 164854 |
1731968640 | 13.53 | 0.15 | 1.12 | 13.62 | 13.75 | 13.37 | 297709 |
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