Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.39 | -4.0625 | 9.6 | 9.66 | 8.82 | 10153280 | 9.01328101 | PR |
4 | -0.64 | -6.49746192893 | 9.85 | 10.1 | 8.82 | 9144405 | 9.48578078 | PR |
12 | -2.4 | -20.6718346253 | 11.61 | 11.98 | 8.82 | 8747673 | 10.04988334 | PR |
26 | -1.41 | -13.2768361582 | 10.62 | 11.98 | 8.82 | 8246486 | 10.45303033 | PR |
52 | -0.8 | -7.99200799201 | 10.01 | 11.98 | 8.82 | 7837370 | 10.50311796 | PR |
156 | -1.59 | -14.7222222222 | 10.8 | 14.8 | 8.82 | 8330583 | 11.15716155 | PR |
260 | 1.38 | 17.6245210728 | 7.83 | 16.65 | 3.71 | 10155790 | 10.58501434 | PR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740691740 | 9.21 | 0.09 | 0.99 | 9.09 | 9.2899999 | 9.06 | 7984300 |
1740605400 | 9.1199999 | 0.19 | 2.13 | 9.02 | 9.14 | 8.97 | 8118900 |
1740519000 | 8.93 | 0 | 0.00 | 8.93 | 9.02 | 8.82 | 7724800 |
1740432540 | 8.93 | -0.02 | -0.22 | 8.95 | 9.0399999 | 8.82 | 9582600 |
1740173400 | 8.95 | -0.14 | -1.54 | 9.19 | 9.25 | 8.92 | 9779500 |
1740087000 | 9.09 | -0.47 | -4.92 | 9.6 | 9.66 | 9.06 | 15560600 |
1740000540 | 9.56 | -0.06 | -0.62 | 9.57 | 9.68 | 9.48 | 6757300 |
1739914140 | 9.6199999 | -0.01 | -0.10 | 9.67 | 9.76 | 9.55 | 7717100 |
1739827800 | 9.63 | -0.1 | -1.03 | 9.7 | 9.77 | 9.6199999 | 7000700 |
1739568600 | 9.73 | 0.16 | 1.67 | 9.6 | 9.77 | 9.55 | 4985000 |
1739482140 | 9.57 | -0.01 | -0.10 | 9.5399999 | 9.59 | 9.45 | 6179700 |
1739395740 | 9.58 | -0.27 | -2.74 | 9.77 | 9.78 | 9.53 | 8020000 |
1739309400 | 9.85 | 0.05 | 0.51 | 9.7899999 | 10.01 | 9.75 | 8729000 |
1739222940 | 9.8 | 0.45 | 4.81 | 9.44 | 9.85 | 9.41 | 13448800 |
1738963800 | 9.35 | -0.21 | -2.20 | 9.59 | 9.6 | 9.3 | 6670400 |
1738877340 | 9.56 | 0.09 | 0.95 | 9.48 | 9.56 | 9.38 | 8087400 |
1738790940 | 9.47 | -0.13 | -1.35 | 9.6 | 9.6 | 9.41 | 7832100 |
1738704600 | 9.6 | -0.23 | -2.34 | 9.8 | 9.81 | 9.57 | 8891400 |
1738618200 | 9.83 | 0.21 | 2.18 | 9.6 | 9.91 | 9.57 | 11575200 |
1738358940 | 9.6199999 | -0.41 | -4.09 | 10.05 | 10.09 | 9.48 | 17812100 |
1738272540 | 10.03 | 0.23 | 2.35 | 9.85 | 10.1 | 9.8 | 8415500 |
1738186200 | 9.8 | -0.13 | -1.31 | 9.93 | 9.98 | 9.76 | 6393800 |
1738099740 | 9.93 | -0.01 | -0.10 | 9.91 | 9.98 | 9.81 | 6197400 |
1738013340 | 9.94 | 0.13 | 1.33 | 9.78 | 9.94 | 9.75 | 5335800 |
1737754200 | 9.81 | 0.03 | 0.31 | 9.78 | 9.85 | 9.69 | 5508600 |
1737667740 | 9.78 | -0.2 | -2.00 | 9.77 | 9.8699999 | 9.7 | 6445000 |
1737581400 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 0 |
1737495000 | 9.98 | 0.16 | 1.63 | 9.82 | 9.99 | 9.7899999 | 6666900 |
1737408600 | 9.82 | 0.13 | 1.34 | 9.72 | 9.84 | 9.55 | 7453300 |
1737149400 | 9.69 | 0.14 | 1.47 | 9.65 | 9.74 | 9.53 | 6167000 |
1737062940 | 9.55 | -0.26 | -2.65 | 9.78 | 9.81 | 9.46 | 5947500 |
1736976540 | 9.81 | 0.33 | 3.48 | 9.53 | 9.85 | 9.53 | 8743000 |
1736890140 | 9.48 | 0 | 0.00 | 9.49 | 9.6 | 9.4 | 7428000 |
1736803740 | 9.48 | 0.07 | 0.74 | 9.48 | 9.52 | 9.27 | 10690000 |
1736544540 | 9.41 | -0.17 | -1.77 | 9.58 | 9.64 | 9.36 | 11441900 |
1736458140 | 9.58 | -0.21 | -2.15 | 9.81 | 9.82 | 9.56 | 8693900 |
1736371740 | 9.7899999 | -0.2 | -2.00 | 9.9 | 10.04 | 9.73 | 11816900 |
1736285400 | 9.99 | -0.08 | -0.79 | 10.11 | 10.3 | 9.91 | 11219000 |
1736198940 | 10.07 | 0.32 | 3.28 | 9.85 | 10.17 | 9.74 | 11932400 |
1735939740 | 9.75 | -0.36 | -3.56 | 10.12 | 10.12 | 9.75 | 13898200 |
1735853400 | 10.11 | -0.14 | -1.37 | 10.25 | 10.26 | 10.02 | 12257200 |
1735594200 | 10.25 | -0.07 | -0.68 | 10.32 | 10.37 | 10.11 | 12491900 |
1735334940 | 10.32 | -0.25 | -2.37 | 10.58 | 10.59 | 10.25 | 8195200 |
1735248540 | 10.57 | -0.05 | -0.47 | 10.62 | 10.66 | 10.48 | 7253100 |
1734989340 | 10.62 | -0.44 | -3.98 | 11.04 | 11.04 | 10.57 | 9598800 |
1734730200 | 11.06 | 0.06 | 0.55 | 10.94 | 11.08 | 10.74 | 15619700 |
1734643800 | 11 | -0.09 | -0.81 | 11.08 | 11.17 | 10.98 | 6971900 |
1734557400 | 11.09 | -0.45 | -3.90 | 11.5 | 11.5 | 10.97 | 11226700 |
1734470940 | 11.54 | 0.16 | 1.41 | 11.4 | 11.59 | 11.39 | 9229300 |
1734384540 | 11.38 | 0.08 | 0.71 | 11.3 | 11.48 | 11.23 | 5422100 |
1734125340 | 11.3 | -0.32 | -2.75 | 11.52 | 11.62 | 11.3 | 7219300 |
1734039000 | 11.62 | -0.18 | -1.53 | 11.7 | 11.74 | 11.53 | 7176100 |
1733952540 | 11.8 | -0.1 | -0.84 | 11.87 | 11.94 | 11.63 | 9478800 |
1733866140 | 11.9 | -0.01 | -0.08 | 11.95 | 11.98 | 11.83 | 4983000 |
1733779740 | 11.91 | 0.34 | 2.94 | 11.73 | 11.96 | 11.69 | 6592300 |
1733520600 | 11.57 | -0.14 | -1.20 | 11.69 | 11.76 | 11.49 | 6375700 |
1733434200 | 11.71 | 0.16 | 1.39 | 11.61 | 11.71 | 11.57 | 6164200 |
1733347800 | 11.55 | -0.13 | -1.11 | 11.69 | 11.73 | 11.48 | 5976000 |
1733261340 | 11.68 | 0.16 | 1.39 | 11.54 | 11.69 | 11.48 | 12331000 |
1733174940 | 11.52 | 0.06 | 0.52 | 11.46 | 11.58 | 11.33 | 11975500 |
1732915740 | 11.46 | 0.15 | 1.33 | 11.3 | 11.46 | 11.2 | 7498100 |
1732829400 | 11.31 | 0.09 | 0.80 | 11.12 | 11.48 | 11.1 | 11288900 |
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