Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740591000 | 14.744 | 0.2 | 1.35 | 14.71 | 14.744 | 14.685 | 4944 |
1740504600 | 14.548 | 0.06 | 0.42 | 14.598 | 14.676 | 14.543 | 3240 |
1740418200 | 14.487 | -0.18 | -1.21 | 14.532 | 14.544 | 14.429 | 4579 |
1740159000 | 14.664 | 0.02 | 0.16 | 14.676 | 14.773 | 14.515 | 13653 |
1740072600 | 14.641 | 0.04 | 0.26 | 14.641 | 14.641 | 14.641 | 10312 |
1739986200 | 14.603 | -0.13 | -0.90 | 14.616 | 14.628 | 14.593 | 2118 |
1739899800 | 14.735 | 0 | 0.03 | 14.735 | 14.735 | 14.735 | 3665 |
1739813400 | 14.731 | 0.17 | 1.18 | 14.736 | 14.736 | 14.703 | 5699 |
1739554200 | 14.559 | 0.04 | 0.26 | 14.559 | 14.559 | 14.559 | 3088 |
1739467800 | 14.521 | 0.32 | 2.27 | 14.498 | 14.537 | 14.46 | 4326 |
1739381400 | 14.199 | -0.28 | -1.96 | 14.199 | 14.199 | 14.199 | 3275 |
1739295000 | 14.483 | 0.02 | 0.10 | 14.442 | 14.486 | 14.393 | 10152 |
1739208600 | 14.468 | 0.03 | 0.19 | 14.45 | 14.504 | 14.45 | 2384 |
1738949400 | 14.44 | -0.17 | -1.17 | 14.548 | 14.741 | 14.363 | 8904 |
1738863000 | 14.611 | 0.15 | 1.01 | 14.611 | 14.611 | 14.611 | 1620 |
1738776600 | 14.465 | 0.1 | 0.68 | 14.465 | 14.465 | 14.465 | 6688 |
1738690200 | 14.368 | 0.06 | 0.39 | 14.368 | 14.368 | 14.368 | 166 |
1738603800 | 14.312 | -0.2 | -1.35 | 14.312 | 14.312 | 14.312 | 3712 |
1738344600 | 14.508 | -0.03 | -0.19 | 14.508 | 14.508 | 14.508 | 5504 |
1738258200 | 14.536 | 0.17 | 1.16 | 14.516 | 14.7 | 14.488 | 7684 |
1738171800 | 14.369 | 0.05 | 0.34 | 14.372 | 14.397 | 14.357 | 6275 |
1738085400 | 14.32 | 0.06 | 0.46 | 14.32 | 14.32 | 14.32 | 2973 |
1737999000 | 14.255 | -0.21 | -1.42 | 14.29 | 14.419 | 14.21 | 2622 |
1737739800 | 14.46 | 0.24 | 1.72 | 14.316 | 14.527 | 14.258 | 15299 |
1737653400 | 14.216 | 0.04 | 0.30 | 14.216 | 14.216 | 14.216 | 1819 |
1737567000 | 14.174 | 0.04 | 0.29 | 14.194 | 14.293 | 14.059 | 6398 |
1737480600 | 14.133 | 0.07 | 0.51 | 14.133 | 14.133 | 14.133 | 4278 |
1737394200 | 14.061 | 0.12 | 0.83 | 14.061 | 14.061 | 14.061 | 4572 |
1737135000 | 13.945 | 0.06 | 0.42 | 13.945 | 13.945 | 13.945 | 3855 |
1737048600 | 13.886 | 0.01 | 0.07 | 13.886 | 13.886 | 13.886 | 7389 |
1736962200 | 13.876 | 0.16 | 1.19 | 13.918 | 13.949 | 13.876 | 2183 |
1736875800 | 13.713 | 0.04 | 0.27 | 13.722 | 13.912 | 13.659 | 1573 |
1736789400 | 13.676 | -0.08 | -0.57 | 13.63 | 13.714 | 13.595 | 3090 |
1736530200 | 13.754 | -0.2 | -1.43 | 13.754 | 13.754 | 13.754 | 3063 |
1736443800 | 13.954 | -0.13 | -0.89 | 13.954 | 13.954 | 13.954 | 3439 |
1736357400 | 14.08 | -0.12 | -0.87 | 14.08 | 14.08 | 14.08 | 2642 |
1736271000 | 14.203 | -0.05 | -0.32 | 14.264 | 14.369 | 14.134 | 11567 |
1736184600 | 14.249 | 0.15 | 1.03 | 14.228 | 14.32 | 14.132 | 939 |
1735925400 | 14.104 | -0.05 | -0.37 | 14.104 | 14.104 | 14.104 | 930 |
1735839000 | 14.156 | 0.02 | 0.14 | 14.156 | 14.156 | 14.156 | 1788 |
1735666200 | 14.136 | 0.03 | 0.24 | 14.202 | 14.202 | 14.119 | 1285 |
1735579800 | 14.102 | -0.17 | -1.16 | 14.102 | 14.102 | 14.102 | 117 |
1735320600 | 14.267 | 0.39 | 2.83 | 14.267 | 14.267 | 14.267 | 222 |
1735061400 | 13.875 | 0 | 0.00 | 13.875 | 13.875 | 13.875 | 0 |
1734975000 | 13.875 | -0.11 | -0.78 | 13.962 | 14.028 | 13.853 | 8797 |
1734715800 | 13.984 | 0.03 | 0.19 | 13.864 | 14.005 | 13.847 | 3931 |
1734629400 | 13.957 | -0.3 | -2.13 | 13.992 | 14.163 | 13.916 | 18777 |
1734543000 | 14.261 | 0 | 0.02 | 14.302 | 14.38 | 14.172 | 10482 |
1734456600 | 14.258 | -0.04 | -0.30 | 14.262 | 14.273 | 14.224 | 4708 |
1734370200 | 14.301 | -0.07 | -0.46 | 14.304 | 14.432 | 14.203 | 4704 |
1734111000 | 14.367 | -0.25 | -1.69 | 14.367 | 14.367 | 14.367 | 1279 |
1734024600 | 14.614 | -0.06 | -0.44 | 14.616 | 14.736 | 14.47 | 14127 |
1733938200 | 14.678 | 0.17 | 1.16 | 14.57 | 14.815 | 14.519 | 45634 |
1733851800 | 14.509 | -0.12 | -0.79 | 14.516 | 14.526 | 14.489 | 2708 |
1733765400 | 14.624 | -0.07 | -0.46 | 14.646 | 14.829 | 14.593 | 5640 |
1733506200 | 14.691 | -0.04 | -0.24 | 14.584 | 14.861 | 14.467 | 4247 |
1733419800 | 14.726 | -0.01 | -0.05 | 14.732 | 14.748 | 14.683 | 8084 |
1733333400 | 14.734 | -0.02 | -0.11 | 14.724 | 14.905 | 14.671 | 17022 |
1733247000 | 14.75 | 0.16 | 1.12 | 14.75 | 14.75 | 14.75 | 2951 |
1733160600 | 14.586 | 0.22 | 1.56 | 14.508 | 14.64 | 14.384 | 8709 |
1732901400 | 14.362 | 0.13 | 0.93 | 14.362 | 14.362 | 14.362 | 4282 |
1732815000 | 14.229 | 0.15 | 1.10 | 14.229 | 14.229 | 14.229 | 3180 |
1732728600 | 14.074 | 0.04 | 0.28 | 14.074 | 14.074 | 14.074 | 5141 |
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