Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.35 | 3.46534653465 | 10.1 | 10.5 | 10.1 | 53773 | 10.35540478 | DE |
4 | 0.15 | 1.45631067961 | 10.3 | 10.5 | 10 | 47863 | 10.21349833 | DE |
12 | -0.1 | -0.947867298578 | 10.55 | 11 | 10 | 51785 | 10.42989104 | DE |
26 | 0.1 | 0.966183574879 | 10.35 | 11.45 | 9.94 | 46772 | 10.49355383 | DE |
52 | -0.35 | -3.24074074074 | 10.8 | 11.6 | 9.94 | 49732 | 10.72309607 | DE |
156 | -2.25 | -17.7165354331 | 12.7 | 13.4 | 7.8 | 72320 | 10.07876445 | DE |
260 | -1.35 | -11.4406779661 | 11.8 | 14.85 | 6.64 | 68923 | 10.33829877 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739381400 | 10.45 | -0.05 | -0.48 | 10.45 | 10.45 | 10.3 | 74280 |
1739295000 | 10.5 | 0.1 | 0.96 | 10.4 | 10.5 | 10.25 | 22068 |
1739208600 | 10.4 | 0.1 | 0.97 | 10.45 | 10.45 | 10.2 | 21555 |
1738949400 | 10.3 | 0.05 | 0.49 | 10.3 | 10.45 | 10.3 | 94666 |
1738863000 | 10.25 | 0.2 | 1.99 | 10.1 | 10.3 | 10.1 | 56295 |
1738776600 | 10.05 | -0.05 | -0.50 | 10.1 | 10.1 | 10 | 43889 |
1738690200 | 10.1 | 0 | 0.00 | 10.1 | 10.15 | 10 | 50489 |
1738603800 | 10.1 | -0.05 | -0.49 | 10.1 | 10.15 | 10.1 | 18297 |
1738344600 | 10.15 | 0.05 | 0.50 | 10.05 | 10.2 | 10.05 | 107976 |
1738258200 | 10.1 | -0.1 | -0.98 | 10.25 | 10.25 | 10.05 | 103320 |
1738171800 | 10.2 | -0.05 | -0.49 | 10.2 | 10.3 | 10.2 | 52603 |
1738085400 | 10.25 | 0.05 | 0.49 | 10.2 | 10.25 | 10.2 | 18361 |
1737999000 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.15 | 21178 |
1737739800 | 10.2 | 0 | 0.00 | 10.25 | 10.3 | 10.15 | 98939 |
1737653400 | 10.2 | 0 | 0.00 | 10.3 | 10.3 | 10.2 | 5169 |
1737567000 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.15 | 27400 |
1737480600 | 10.2 | 0.05 | 0.49 | 10.15 | 10.2 | 10.15 | 49767 |
1737394200 | 10.15 | -0.1 | -0.98 | 10.2 | 10.25 | 10.15 | 51370 |
1737135000 | 10.25 | 0 | 0.00 | 10.25 | 10.3 | 10.2 | 22291 |
1737048600 | 10.25 | 0 | 0.00 | 10.3 | 10.3 | 10.2 | 17346 |
1736962200 | 10.25 | -0.1 | -0.97 | 10.4 | 10.4 | 10.25 | 96897 |
1736875800 | 10.35 | 0.15 | 1.47 | 10.25 | 10.35 | 10.2 | 58486 |
1736789400 | 10.2 | -0.1 | -0.97 | 10.35 | 10.35 | 10.2 | 25109 |
1736530200 | 10.3 | -0.03 | -0.24 | 10.35 | 10.4 | 10.3 | 277556 |
1736443800 | 10.325 | -0.08 | -0.72 | 10.5 | 10.5 | 10.3 | 10538 |
1736357400 | 10.4 | -0.1 | -0.95 | 10.6 | 10.6 | 10.4 | 25707 |
1736271000 | 10.5 | -0.15 | -1.41 | 10.65 | 10.65 | 10.4 | 44450 |
1736184600 | 10.65 | -0.2 | -1.84 | 10.85 | 10.85 | 10.65 | 60511 |
1735925400 | 10.85 | 0 | 0.00 | 10.7 | 10.85 | 10.7 | 5309 |
1735839000 | 10.85 | 0.15 | 1.40 | 10.85 | 10.85 | 10.85 | 18027 |
1735666200 | 10.7 | 0 | 0.00 | 10.75 | 10.75 | 10.7 | 1532 |
1735579800 | 10.7 | -0.05 | -0.47 | 10.7 | 10.8 | 10.65 | 28008 |
1735320600 | 10.75 | 0.25 | 2.38 | 10.5 | 10.8 | 10.45 | 38303 |
1735061400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 1923 |
1734975000 | 10.5 | 0.2 | 1.94 | 10.4 | 10.5 | 10.4 | 10232 |
1734715800 | 10.3 | 0.05 | 0.49 | 10.3 | 10.5 | 10.25 | 94262 |
1734629400 | 10.25 | 0.05 | 0.49 | 10.1 | 10.25 | 10.1 | 52686 |
1734543000 | 10.2 | -0.2 | -1.92 | 10.25 | 10.3 | 10.2 | 161380 |
1734456600 | 10.4 | -0.15 | -1.42 | 10.5 | 10.5 | 10.35 | 9266 |
1734370200 | 10.55 | -0.1 | -0.94 | 10.7 | 10.7 | 10.45 | 65660 |
1734111000 | 10.65 | -0.05 | -0.47 | 10.7 | 10.7 | 10.5 | 275825 |
1734024600 | 10.7 | 0 | 0.00 | 10.6 | 10.7 | 10.5 | 17731 |
1733938200 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.55 | 16615 |
1733851800 | 10.7 | -0.15 | -1.38 | 10.9 | 10.9 | 10.5 | 77226 |
1733765400 | 10.85 | -0.05 | -0.46 | 10.7 | 10.9 | 10.65 | 286050 |
1733506200 | 10.9 | -0.05 | -0.46 | 10.95 | 11 | 10.8 | 16145 |
1733419800 | 10.95 | 0.05 | 0.46 | 10.75 | 10.95 | 10.65 | 20594 |
1733333400 | 10.9 | 0 | 0.00 | 10.85 | 10.9 | 10.8 | 15997 |
1733247000 | 10.9 | -0.05 | -0.46 | 10.85 | 10.9 | 10.8 | 8016 |
1733160600 | 10.95 | 0.2 | 1.86 | 10.65 | 10.95 | 10.65 | 30288 |
1732901400 | 10.75 | 0.25 | 2.38 | 10.6 | 10.75 | 10.6 | 10927 |
1732815000 | 10.5 | -0.1 | -0.94 | 10.55 | 10.65 | 10.3 | 50889 |
1732728600 | 10.6 | 0.05 | 0.47 | 10.4 | 10.6 | 10.4 | 39684 |
1732642200 | 10.55 | 0.1 | 0.96 | 10.35 | 10.6 | 10.3 | 41514 |
1732555800 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.35 | 16543 |
1732296600 | 10.45 | -0.05 | -0.48 | 10.5 | 10.55 | 10.4 | 12229 |
1732210200 | 10.5 | -0.1 | -0.94 | 10.55 | 10.55 | 10.45 | 11924 |
1732123800 | 10.6 | -0.3 | -2.75 | 10.85 | 10.85 | 10.45 | 22565 |
1732037400 | 10.9 | 0.2 | 1.87 | 10.7 | 10.9 | 10.7 | 61140 |
1731951000 | 10.7 | -0.05 | -0.47 | 10.75 | 10.75 | 10.6 | 13760 |
1731691800 | 10.75 | 0.05 | 0.47 | 10.7 | 10.75 | 10.65 | 9504 |
1731605400 | 10.7 | 0.15 | 1.42 | 10.65 | 10.7 | 10.65 | 38625 |
1731519000 | 10.55 | -0.05 | -0.47 | 10.6 | 10.7 | 10.55 | 26455 |
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