Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 13.91 | 13.95 | 13.91 | 2486 | 13.93927309 | CS |
4 | 0.03 | 0.21613832853 | 13.88 | 14.25 | 13.54 | 4065 | 14.04632459 | CS |
12 | 0.06 | 0.43321299639 | 13.85 | 14.5 | 13.5 | 3623 | 14.0017578 | CS |
26 | 1.76 | 14.4855967078 | 12.15 | 14.5 | 12.15 | 5946 | 13.52168644 | CS |
52 | 1.11 | 8.671875 | 12.8 | 14.5 | 10.11 | 5305 | 12.82686535 | CS |
156 | -7.37 | -34.6334586466 | 21.28 | 21.29 | 10.11 | 3068 | 13.53910035 | CS |
260 | -6.02 | -30.2057200201 | 19.93 | 24.75 | 10.11 | 3400 | 16.00145862 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739571720 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 0 |
1739485320 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 0 |
1739398920 | 13.91 | -0.04 | -0.29 | 13.91 | 13.91 | 13.91 | 109 |
1739312940 | 13.95 | 0.01 | 0.08 | 13.95 | 13.95 | 13.95 | 162 |
1739226000 | 13.9392 | -0.01 | -0.08 | 13.95 | 13.95 | 13.9392 | 9473 |
1738967160 | 13.95 | 0.15 | 1.09 | 13.91 | 13.95 | 13.91 | 200 |
1738880400 | 13.8 | -0.11 | -0.79 | 13.9 | 13.95 | 13.8 | 3073 |
1738794000 | 13.91 | -0.07 | -0.50 | 13.91 | 13.91 | 13.91 | 520 |
1738708080 | 13.98 | 0.11 | 0.79 | 13.85 | 13.98 | 13.85 | 8000 |
1738621740 | 13.87 | -0.33 | -2.32 | 13.76 | 13.93 | 13.745 | 700 |
1738362480 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
1738276080 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.13 | 500 |
1738189740 | 14.2 | 0 | 0.00 | 14 | 14.2 | 14 | 5000 |
1738103280 | 14.2 | 0.2 | 1.43 | 13.71 | 14.25 | 13.54 | 15791 |
1738016820 | 14 | 0.01 | 0.07 | 13.87 | 14 | 13.62 | 5127 |
1737757440 | 13.99 | 0.11 | 0.79 | 13.87 | 13.995 | 13.85 | 8050 |
1737671220 | 13.88 | -0.02 | -0.14 | 13.88 | 13.88 | 13.88 | 208 |
1737584820 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
1737498420 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
1737152820 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
1737066420 | 13.9 | 0.1 | 0.72 | 13.9 | 13.9 | 13.9 | 500 |
1736979720 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 1191 |
1736893380 | 13.8 | 0 | 0.00 | 13.64 | 13.8 | 13.64 | 5636 |
1736806920 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
1736547720 | 13.8 | -0.2 | -1.43 | 13.82 | 13.89 | 13.5601 | 1927 |
1736375160 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1736288760 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1736202360 | 14 | 0.02 | 0.14 | 13.8101 | 14 | 13.8101 | 1000 |
1735943100 | 13.98 | 0 | 0.00 | 13.98 | 13.98 | 13.98 | 0 |
1735856700 | 13.98 | -0.02 | -0.14 | 13.95 | 14 | 13.5 | 6125 |
1735684140 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1735597740 | 14 | 0 | 0.00 | 14 | 14.5 | 14 | 5300 |
1735338000 | 14 | 0 | 0.00 | 13.9 | 14 | 13.9 | 4600 |
1735251000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1735078200 | 14 | -0.24 | -1.69 | 13.9 | 14 | 13.9 | 2800 |
1734992400 | 14.24 | 0 | 0.00 | 14.24 | 14.24 | 14.24 | 100 |
1734733200 | 14.24 | 0.32 | 2.30 | 13.9 | 14.5 | 13.9 | 13750 |
1734646800 | 13.92 | 0.01 | 0.10 | 13.9 | 13.92 | 13.9 | 2200 |
1734560940 | 13.906 | 0.01 | 0.04 | 13.9 | 13.9135 | 13.9 | 600 |
1734474360 | 13.9 | 0 | 0.00 | 13.918 | 13.918 | 13.9 | 820 |
1734388140 | 13.9 | -0.09 | -0.64 | 13.9 | 13.9 | 13.8 | 2100 |
1734128940 | 13.99 | 0.04 | 0.29 | 13.9243 | 13.99 | 13.9 | 2518 |
1734042480 | 13.95 | 0 | 0.00 | 13.99 | 14 | 13.95 | 5298 |
1733955900 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 1338 |
1733869200 | 13.95 | 0 | 0.00 | 13.94 | 13.95 | 13.94 | 3887 |
1733782800 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
1733523600 | 13.95 | 0.05 | 0.36 | 13.91 | 13.95 | 13.91 | 2200 |
1733437500 | 13.9 | -0.02 | -0.14 | 13.85 | 13.9 | 13.85 | 5069 |
1733350980 | 13.92 | -0.03 | -0.22 | 13.9 | 13.95 | 13.8001 | 11975 |
1733264700 | 13.95 | 0.05 | 0.36 | 13.85 | 13.95 | 13.8 | 6200 |
1733178180 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 1000 |
1732919340 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
1732746540 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 4100 |
1732660140 | 13.9 | -0.01 | -0.10 | 13.95 | 13.95 | 13.9 | 200 |
1732573560 | 13.9135 | 0.05 | 0.37 | 13.8865 | 13.9135 | 13.85 | 2112 |
1732314000 | 13.8625 | 0.01 | 0.09 | 13.85 | 13.9 | 13.85 | 701 |
1732227900 | 13.85 | 0.35 | 2.59 | 13.54 | 13.85 | 13.54 | 13809 |
1732141200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
1732054800 | 13.5 | 0 | 0.00 | 13.5 | 13.55 | 13.45 | 11400 |
1731968640 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 2201 |
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