Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.3 | -21.0459183673 | 15.68 | 15.8 | 12.38 | 6106 | 13.5332082 | CS |
4 | -6.29 | -33.6904124264 | 18.67 | 20 | 12.38 | 2914 | 14.712725 | CS |
12 | -7.82 | -38.7128712871 | 20.2 | 20.4 | 12.38 | 2319 | 16.7007144 | CS |
26 | -3.12 | -20.1290322581 | 15.5 | 20.4 | 11.4 | 3504 | 16.16061727 | CS |
52 | -3.375 | -21.4217708664 | 15.755 | 22.45 | 11.4 | 3524 | 16.39930935 | CS |
156 | 7.91 | 176.957494407 | 4.47 | 22.45 | 4.28 | 3696 | 12.1064738 | CS |
260 | 11.52 | 1339.53488372 | 0.86 | 22.45 | 0.5962 | 3232 | 11.65050426 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740695340 | 12.38 | -0.84 | -6.35 | 13.23 | 13.93 | 12.38 | 7630 |
1740608400 | 13.22 | -0.28 | -2.07 | 13.62 | 13.85 | 13.2 | 10683 |
1740522480 | 13.5 | -1.02 | -6.99 | 13.75 | 13.85 | 13.5 | 3098 |
1740435600 | 14.515 | -0.44 | -2.91 | 15 | 15 | 14.515 | 1538 |
1740176400 | 14.95 | -2.05 | -12.06 | 15.68 | 15.8 | 14.95 | 7579 |
1740090480 | 17 | 0.1 | 0.59 | 17 | 17 | 17 | 348 |
1740003960 | 16.9 | 1.27 | 8.13 | 16.059999 | 16.9 | 15.63 | 2075 |
1739917740 | 15.63 | -1.28 | -7.57 | 15.8 | 15.9 | 15.59 | 3447 |
1739572020 | 16.91 | -1.75 | -9.37 | 18 | 18 | 16.01 | 1285 |
1739485320 | 18.658 | 0 | 0.00 | 18.658 | 18.658 | 18.658 | 0 |
1739398920 | 18.658 | -0.59 | -3.08 | 18.658 | 18.658 | 18.658 | 516 |
1739312400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
1739226000 | 19.25 | 0.25 | 1.32 | 19.5 | 20 | 17.77 | 697 |
1738967160 | 19 | 0.5 | 2.70 | 19 | 19 | 19 | 199 |
1738880400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
1738794000 | 18.5 | -0.5 | -2.63 | 18.5 | 18.5 | 18.5 | 2126 |
1738708080 | 19 | 0.33 | 1.77 | 19.5 | 19.5 | 19 | 2193 |
1738621200 | 18.67 | 0 | 0.00 | 18.67 | 18.67 | 18.67 | 0 |
1738362000 | 18.67 | 0 | 0.00 | 18.67 | 18.67 | 18.67 | 299 |
1738276140 | 18.67 | 0 | 0.00 | 18.67 | 18.67 | 18.67 | 0 |
1738189740 | 18.67 | 0.67 | 3.72 | 18.3 | 18.68 | 18.3 | 2300 |
1738103280 | 18 | -0.8 | -4.26 | 18.9 | 18.9 | 18 | 989 |
1738016820 | 18.8 | -1.4 | -6.93 | 19.6 | 19.6 | 18.8 | 8256 |
1737757440 | 20.2 | -0.2 | -0.98 | 20.4 | 20.4 | 20.2 | 594 |
1737671220 | 20.4 | 0.53 | 2.67 | 20.36 | 20.4 | 19.89 | 6609 |
1737584640 | 19.87 | 1.87 | 10.39 | 19.01 | 19.87 | 19.01 | 7988 |
1737498420 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1737152820 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1737066420 | 18 | -0.35 | -1.91 | 18 | 18 | 18 | 100 |
1736979720 | 18.35 | 0.35 | 1.94 | 17.85 | 18.35 | 17.85 | 2883 |
1736893380 | 18 | 0 | 0.00 | 18 | 18 | 18 | 449 |
1736806920 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1736547720 | 18 | -1.25 | -6.49 | 18.785 | 18.785 | 18 | 3042 |
1736375340 | 19.25 | 1.25 | 6.94 | 19.25 | 19.25 | 19.25 | 320 |
1736288940 | 18 | -0.14 | -0.77 | 18 | 18 | 18 | 2151 |
1736202360 | 18.14 | 0.15 | 0.83 | 18.14 | 18.14 | 18.14 | 207 |
1735942980 | 17.99 | 1.05 | 6.18 | 17.5 | 17.99 | 17.5 | 602 |
1735856700 | 16.9436 | 1.19 | 7.58 | 15.83 | 16.9436 | 15.83 | 914 |
1735684140 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
1735597740 | 15.75 | 0.28 | 1.78 | 15.48 | 15.75 | 15.48 | 936 |
1735338000 | 15.475 | 0 | 0.00 | 15.475 | 15.475 | 15.475 | 0 |
1735251600 | 15.475 | 0 | 0.00 | 15.475 | 15.475 | 15.475 | 0 |
1735078800 | 15.475 | 0 | 0.00 | 15.475 | 15.475 | 15.475 | 0 |
1734992400 | 15.475 | 0 | 0.00 | 15.475 | 15.475 | 15.475 | 0 |
1734733200 | 15.475 | -1.95 | -11.17 | 15.41 | 16.149999 | 15 | 4203 |
1734646800 | 17.42 | 2.1 | 13.71 | 17.42 | 17.42 | 17.42 | 320 |
1734560940 | 15.32 | -1.18 | -7.15 | 15.32 | 15.32 | 15.32 | 130 |
1734474360 | 16.5 | -0.12 | -0.72 | 17.25 | 17.25 | 16.5 | 935 |
1734388140 | 16.62 | -1.88 | -10.16 | 16.9 | 16.92 | 16.57 | 2943 |
1734128880 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
1734042480 | 18.5 | -1 | -5.13 | 18.5 | 18.5 | 18.5 | 279 |
1733955900 | 19.5 | 1.25 | 6.85 | 19.95 | 19.95 | 19.5 | 695 |
1733869200 | 18.25 | 0.3 | 1.67 | 18.25 | 18.25 | 18.25 | 254 |
1733782800 | 17.95 | -1.93 | -9.71 | 20.2 | 20.2 | 17.95 | 928 |
1733523900 | 19.88 | 0 | 0.00 | 19.88 | 19.88 | 19.88 | 0 |
1733437500 | 19.88 | -0.28 | -1.37 | 20.2 | 20.2 | 19.875 | 1880 |
1733350980 | 20.157 | 0.66 | 3.37 | 20 | 20.2 | 20 | 2140 |
1733264580 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1733178180 | 19.5 | -0.11 | -0.57 | 18.735 | 20 | 18.735 | 1816 |
1732919340 | 19.6124 | 0 | 0.00 | 19.6124 | 19.6124 | 19.6124 | 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