Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.13 | -6.01063829787 | 18.8 | 18.83 | 17.67 | 5773 | 18.18985709 | DR |
4 | 0.45 | 2.61324041812 | 17.22 | 18.83 | 17.22 | 2107 | 18.18740074 | DR |
12 | -0.03 | -0.169491525424 | 17.7 | 19.92 | 16.38 | 699 | 18.18047054 | DR |
26 | 6.43 | 57.206405694 | 11.24 | 19.92 | 11.1 | 372 | 16.81765504 | DR |
52 | 6.37 | 56.3716814159 | 11.3 | 19.92 | 8.41 | 565 | 12.75275597 | DR |
156 | 0.96 | 5.74506283662 | 16.71 | 19.92 | 8.41 | 326 | 12.76938435 | DR |
260 | 0.96 | 5.74506283662 | 16.71 | 19.92 | 8.41 | 326 | 12.76938435 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740432540 | 17.67 | -0.35 | -1.94 | 17.67 | 17.67 | 17.67 | 11530 |
1740173400 | 18.02 | -0.07 | -0.39 | 18.2 | 18.2 | 18.02 | 28 |
1740087000 | 18.09 | -0.62 | -3.31 | 18.09 | 18.09 | 18.09 | 1 |
1740000540 | 18.71 | 0.69 | 3.83 | 18.8 | 18.83 | 18.71 | 11533 |
1739914200 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
1739827800 | 18.02 | 0.46 | 2.62 | 18.02 | 18.02 | 18.02 | 1 |
1739568600 | 17.56 | 0 | 0.00 | 17.56 | 17.56 | 17.56 | 0 |
1739482200 | 17.56 | 0 | 0.00 | 17.56 | 17.56 | 17.56 | 0 |
1739395800 | 17.56 | 0 | 0.00 | 17.56 | 17.56 | 17.56 | 0 |
1739309400 | 17.56 | 0 | 0.00 | 17.56 | 17.56 | 17.56 | 0 |
1739223000 | 17.56 | 0 | 0.00 | 17.56 | 17.56 | 17.56 | 0 |
1738963800 | 17.56 | 0.12 | 0.69 | 18 | 18 | 17.56 | 13 |
1738877340 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 9 |
1738791000 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
1738704600 | 17.44 | -0.5 | -2.79 | 17.42 | 17.44 | 17.42 | 51 |
1738618140 | 17.94 | 0 | 0.00 | 17.94 | 17.94 | 17.94 | 0 |
1738358940 | 17.94 | 0 | 0.00 | 17.94 | 17.94 | 17.94 | 0 |
1738272540 | 17.94 | 0.45 | 2.57 | 17.94 | 17.94 | 17.94 | 2 |
1738186200 | 17.49 | 0.27 | 1.57 | 17.4 | 17.49 | 17.4 | 3 |
1738099740 | 17.22 | 0.04 | 0.23 | 17.22 | 17.22 | 17.22 | 1 |
1738013340 | 17.18 | -1.8 | -9.48 | 17.18 | 17.18 | 17.18 | 1 |
1737754200 | 18.98 | -0.79 | -4.00 | 18.8 | 18.98 | 18.8 | 11 |
1737667800 | 19.77 | 0 | 0.00 | 19.77 | 19.77 | 19.77 | 0 |
1737581400 | 19.77 | 0 | 0.00 | 19.77 | 19.77 | 19.77 | 0 |
1737495000 | 19.77 | -0.06 | -0.30 | 19.92 | 19.92 | 19.77 | 6 |
1737408600 | 19.83 | 1.55 | 8.48 | 19.83 | 19.83 | 19.83 | 5 |
1737149340 | 18.28 | 0 | 0.00 | 18.28 | 18.28 | 18.28 | 0 |
1737062940 | 18.28 | 0 | 0.00 | 18.28 | 18.28 | 18.28 | 0 |
1736976540 | 18.28 | -0.05 | -0.27 | 18 | 18.28 | 18 | 5 |
1736890140 | 18.33 | 0 | 0.00 | 18.33 | 18.33 | 18.33 | 2 |
1736803740 | 18.33 | 0 | 0.00 | 18.33 | 18.33 | 18.33 | 0 |
1736544540 | 18.33 | 0 | 0.00 | 18.33 | 18.33 | 18.33 | 0 |
1736458140 | 18.33 | 0.3 | 1.66 | 18.33 | 18.33 | 18.33 | 1 |
1736371740 | 18.03 | -0.56 | -3.01 | 18.59 | 18.59 | 17.38 | 6 |
1736285400 | 18.59 | -0.47 | -2.47 | 18.59 | 18.59 | 18.59 | 1 |
1736198940 | 19.06 | 0.54 | 2.92 | 18.4 | 19.66 | 18.4 | 106 |
1735939740 | 18.52 | 0.22 | 1.20 | 18.52 | 18.52 | 18.52 | 50 |
1735853400 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 4 |
1735594140 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
1735334940 | 18.3 | 1.1 | 6.40 | 18 | 18.3 | 18 | 7 |
1735248600 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
1734989400 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
1734730200 | 17.2 | 0.16 | 0.94 | 16.379999 | 17.2 | 16.379999 | 3 |
1734643800 | 17.04 | -0.96 | -5.33 | 17.16 | 17.16 | 17.02 | 5 |
1734557400 | 18 | 0.1 | 0.56 | 18.42 | 18.42 | 18 | 61 |
1734470940 | 17.9 | 0.5 | 2.87 | 18.04 | 18.04 | 17.9 | 5 |
1734384540 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
1734125340 | 17.4 | -0.12 | -0.68 | 17.4 | 17.4 | 17.4 | 5 |
1734038940 | 17.52 | 0 | 0.00 | 17.52 | 17.52 | 17.52 | 0 |
1733952540 | 17.52 | 0.2 | 1.15 | 18.12 | 18.12 | 17.52 | 64 |
1733866140 | 17.32 | -0.01 | -0.06 | 18.28 | 18.28 | 17.32 | 57 |
1733779740 | 17.33 | 0 | 0.00 | 17.33 | 17.33 | 17.33 | 1 |
1733520600 | 17.33 | 0.09 | 0.52 | 17.32 | 17.33 | 17.32 | 110 |
1733434200 | 17.24 | 0 | 0.00 | 17.24 | 17.24 | 17.24 | 0 |
1733347800 | 17.24 | 0.24 | 1.41 | 17.7 | 17.7 | 17.24 | 93 |
1733261340 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1733174940 | 17 | -0.27 | -1.56 | 17.38 | 17.38 | 17 | 18 |
1732915740 | 17.27 | 0.12 | 0.70 | 17.27 | 17.27 | 17.27 | 2 |
1732829400 | 17.15 | -0.09 | -0.52 | 17.06 | 17.62 | 17.05 | 43 |
1732743000 | 17.24 | 1.44 | 9.11 | 17.2 | 17.32 | 17 | 305 |
1732656600 | 15.8 | 0.1 | 0.64 | 15.8 | 15.8 | 15.8 | 10 |
1732570140 | 15.7 | 1 | 6.80 | 15.02 | 15.7 | 15.02 | 165 |
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