Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.54 | 3.5761589404 | 15.1 | 15.89 | 14.73 | 27280 | 15.20365103 | CS |
4 | 0.74 | 4.96644295302 | 14.9 | 15.89 | 13.16 | 54965 | 14.82725462 | CS |
12 | 4.61 | 41.7951042611 | 11.03 | 15.89 | 10.97 | 44320 | 14.05249768 | CS |
26 | 2.26 | 16.8908819133 | 13.38 | 15.89 | 10.81 | 55137 | 13.3295048 | CS |
52 | -0.26 | -1.63522012579 | 15.9 | 18.99 | 10.81 | 61341 | 14.04970954 | CS |
156 | -6.84 | -30.4270462633 | 22.48 | 31.47 | 10.81 | 65840 | 20.95270564 | CS |
260 | 0.64 | 4.26666666667 | 15 | 31.47 | 10.81 | 63810 | 20.64289506 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740432540 | 15.37 | 0.06 | 0.39 | 15.31 | 15.73 | 15.31 | 25400 |
1740173400 | 15.31 | 0.12 | 0.79 | 15.13 | 15.31 | 15.01 | 39300 |
1740087000 | 15.19 | 0.22 | 1.47 | 14.97 | 15.2 | 14.8 | 26400 |
1740000540 | 14.97 | -0.1 | -0.66 | 15.14 | 15.14 | 14.82 | 19900 |
1739914140 | 15.07 | 0.03 | 0.20 | 15.1 | 15.1 | 14.73 | 25400 |
1739827800 | 15.04 | 0.32 | 2.17 | 14.69 | 15.26 | 14.55 | 24400 |
1739568600 | 14.72 | -0.1 | -0.67 | 14.86 | 14.86 | 14.44 | 12700 |
1739482140 | 14.82 | 1.03 | 7.47 | 13.66 | 15.05 | 13.66 | 499400 |
1739395740 | 13.79 | -0.08 | -0.58 | 13.76 | 14.05 | 13.76 | 10300 |
1739309400 | 13.87 | -0.03 | -0.22 | 13.78 | 14.2 | 13.62 | 18800 |
1739222940 | 13.9 | -0.1 | -0.71 | 14.06 | 14.08 | 13.7 | 11700 |
1738963800 | 14 | -0.1 | -0.71 | 14.09 | 14.19 | 13.86 | 12100 |
1738877340 | 14.1 | -0.44 | -3.03 | 14.4 | 14.51 | 13.16 | 35900 |
1738790940 | 14.54 | -0.46 | -3.07 | 15 | 15 | 14.22 | 34200 |
1738704600 | 15 | 0.02 | 0.13 | 14.97 | 15 | 14.83 | 21100 |
1738618200 | 14.98 | 0.08 | 0.54 | 14.88 | 14.98 | 14.7 | 18800 |
1738358940 | 14.9 | -0.1 | -0.67 | 15.04 | 15.05 | 14.5 | 24300 |
1738272540 | 15 | 0.4 | 2.74 | 14.6 | 15 | 14.6 | 23500 |
1738186200 | 14.6 | -0.4 | -2.67 | 14.79 | 15.05 | 14.6 | 39200 |
1738099740 | 15 | 0.1 | 0.67 | 14.9 | 15.15 | 14.7 | 176500 |
1738013340 | 14.9 | 0.71 | 5.00 | 14.05 | 14.95 | 13.97 | 47400 |
1737754200 | 14.19 | 0.19 | 1.36 | 14 | 14.59 | 14 | 38900 |
1737667740 | 14 | 0.43 | 3.17 | 13.47 | 14 | 13.47 | 25100 |
1737581400 | 13.57 | 0 | 0.00 | 13.57 | 13.57 | 13.57 | 0 |
1737495000 | 13.57 | 0.01 | 0.07 | 13.44 | 13.83 | 13.44 | 11800 |
1737408600 | 13.56 | -0.24 | -1.74 | 13.57 | 13.8 | 13.51 | 14100 |
1737149400 | 13.8 | 0.64 | 4.86 | 13.08 | 13.8 | 13.08 | 23700 |
1737062940 | 13.16 | 0.3 | 2.33 | 12.77 | 13.35 | 12.77 | 20400 |
1736976540 | 12.86 | 0.16 | 1.26 | 13 | 13.2 | 12.86 | 36100 |
1736890140 | 12.7 | 0.03 | 0.24 | 12.63 | 13.19 | 12.6 | 15600 |
1736803740 | 12.67 | -0.1 | -0.78 | 12.81 | 13.23 | 12.64 | 19600 |
1736544540 | 12.77 | -0.48 | -3.62 | 13.7 | 13.7 | 12.77 | 29600 |
1736458140 | 13.25 | -0.36 | -2.65 | 13.53 | 14.05 | 13.25 | 23400 |
1736371740 | 13.61 | -0.1 | -0.73 | 13.75 | 13.99 | 13.61 | 21000 |
1736285400 | 13.71 | 0.02 | 0.15 | 13.72 | 13.94 | 13.71 | 9500 |
1736198940 | 13.69 | -0.77 | -5.33 | 14.32 | 14.32 | 13.65 | 28800 |
1735939740 | 14.46 | 0.62 | 4.48 | 13.84 | 14.56 | 13.55 | 78200 |
1735853400 | 13.84 | -0.22 | -1.56 | 13.95 | 14.19 | 13.64 | 28600 |
1735594200 | 14.06 | 0.07 | 0.50 | 13.89 | 14.4 | 13.88 | 71900 |
1735334940 | 13.99 | 0.29 | 2.12 | 13.85 | 13.99 | 13.4 | 19300 |
1735248540 | 13.7 | 0.48 | 3.63 | 13.13 | 13.7 | 13.09 | 14200 |
1734989340 | 13.22 | -0.03 | -0.23 | 13.12 | 13.26 | 12.89 | 13200 |
1734730200 | 13.25 | 0.28 | 2.16 | 12.85 | 13.5 | 12.71 | 28500 |
1734643800 | 12.97 | -0.28 | -2.11 | 13.35 | 13.37 | 12.97 | 13100 |
1734557400 | 13.25 | -0.38 | -2.79 | 13.77 | 13.77 | 13.04 | 435800 |
1734470940 | 13.63 | -0.2 | -1.45 | 13.69 | 13.89 | 13.36 | 17700 |
1734384540 | 13.83 | 0.23 | 1.69 | 13.89 | 13.97 | 13.47 | 32600 |
1734125340 | 13.6 | 0.23 | 1.72 | 13.48 | 13.84 | 13.29 | 37000 |
1734039000 | 13.37 | -0.44 | -3.19 | 13.68 | 13.77 | 13.14 | 27600 |
1733952540 | 13.81 | 0.31 | 2.30 | 13.5 | 13.81 | 13.01 | 31900 |
1733866140 | 13.5 | 0.35 | 2.66 | 13.15 | 13.5 | 13.01 | 18400 |
1733779740 | 13.15 | 0.55 | 4.37 | 12.48 | 13.15 | 12.38 | 16600 |
1733520600 | 12.6 | -0.02 | -0.16 | 12.62 | 12.85 | 12.01 | 37200 |
1733434200 | 12.62 | 1.12 | 9.74 | 11.52 | 12.62 | 11.52 | 37800 |
1733347800 | 11.5 | 0 | 0.00 | 11.47 | 11.5 | 11.2 | 26400 |
1733261340 | 11.5 | 0.48 | 4.36 | 11.03 | 11.5 | 10.97 | 17800 |
1733174940 | 11.02 | 0.05 | 0.46 | 11.01 | 11.39 | 11 | 34900 |
1732915740 | 10.97 | -0.14 | -1.26 | 11.1 | 11.34 | 10.97 | 29100 |
1732829400 | 11.11 | 0.06 | 0.54 | 11.07 | 11.34 | 11.07 | 37700 |
1732743000 | 11.05 | -0.33 | -2.90 | 11.3 | 11.65 | 11.05 | 39600 |
1732656600 | 11.38 | -0.09 | -0.78 | 11.62 | 11.62 | 11.29 | 15600 |
1732570140 | 11.47 | 0.17 | 1.50 | 11.17 | 11.51 | 11.17 | 13500 |
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