Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.32 | 10.4269662921 | 22.25 | 25.55 | 22.13 | 1047030 | 24.36674366 | CS |
4 | 1.87 | 8.23788546256 | 22.7 | 25.55 | 21.37 | 905385 | 23.67110373 | CS |
12 | -0.82 | -3.22961795983 | 25.39 | 26.37 | 20.09 | 814418 | 23.18536653 | CS |
26 | -8.96 | -26.7223382046 | 33.53 | 34.84 | 20.09 | 841066 | 25.50161153 | CS |
52 | 16.64 | 209.836065574 | 7.93 | 34.84 | 7.42 | 864733 | 20.0566593 | CS |
156 | -13.56 | -35.5625491739 | 38.13 | 41.5 | 4.8 | 967037 | 16.18021105 | CS |
260 | -2.67 | -9.80176211454 | 27.24 | 99.83 | 4.8 | 840227 | 28.00951463 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739921700 | 24.49 | -0.01 | -0.04 | 25.495 | 25.55 | 23.99 | 866562 |
1739576100 | 24.5 | -0.34 | -1.37 | 24.8 | 25.3094 | 24.19 | 781029 |
1739489700 | 24.84 | 0.88 | 3.67 | 24.39 | 25.06 | 23.72 | 912137 |
1739403300 | 23.96 | 1.15 | 5.04 | 22.67 | 23.99 | 22.13 | 1568488 |
1739316900 | 22.81 | -2.1 | -8.43 | 24.59 | 24.94 | 22.6864 | 1392510 |
1739230500 | 24.91 | 2.5 | 11.16 | 22.41 | 24.96 | 21.645 | 3309730 |
1738971300 | 22.41 | -0.29 | -1.28 | 22.63 | 22.72 | 21.37 | 689483 |
1738884900 | 22.7 | -0.89 | -3.77 | 23.62 | 23.65 | 22.495 | 489953 |
1738798500 | 23.59 | 0.49 | 2.12 | 23.1 | 23.61 | 22.21 | 514726 |
1738712100 | 23.1 | -0.22 | -0.94 | 23.33 | 23.81 | 22.59 | 470457 |
1738625700 | 23.32 | 0.02 | 0.09 | 22.82 | 23.48 | 22.5 | 437832 |
1738366500 | 23.3 | 0.32 | 1.39 | 23.06 | 23.8 | 22.86 | 717036 |
1738280100 | 22.98 | 0.42 | 1.86 | 22.68 | 23.49 | 22.68 | 682456 |
1738193700 | 22.56 | -0.28 | -1.23 | 22.76 | 22.99 | 21.9623 | 520844 |
1738107300 | 22.84 | 0.29 | 1.29 | 22.6 | 23.2 | 22.46 | 766217 |
1738020900 | 22.55 | 0.21 | 0.94 | 21.92 | 22.98 | 21.54 | 798576 |
1737761700 | 22.34 | -0.85 | -3.67 | 23.33 | 23.7 | 22.16 | 599600 |
1737675300 | 23.19 | 0 | 0.00 | 23.19 | 23.19 | 23.19 | 0 |
1737588900 | 23.19 | 0.49 | 2.16 | 22.7 | 23.555 | 22.39 | 603095 |
1737502500 | 22.7 | 1.26 | 5.88 | 21.69 | 22.8 | 21.22 | 1013806 |
1737156900 | 21.44 | -0.62 | -2.81 | 22.28 | 22.61 | 21.15 | 872198 |
1737070500 | 22.06 | -0.64 | -2.82 | 22.67 | 22.76 | 21.09 | 1019623 |
1736984100 | 22.7 | 0.65 | 2.95 | 23.35 | 24.685 | 22.22 | 1057657 |
1736897700 | 22.05 | -3.02 | -12.05 | 25.3 | 25.95 | 21.83 | 1343871 |
1736811300 | 25.07 | 1.44 | 6.09 | 24.14 | 25.25 | 23.07 | 1819012 |
1736552100 | 23.63 | -0.37 | -1.54 | 23.25 | 24.24 | 23.04 | 1303357 |
1736379300 | 24 | 1.28 | 5.63 | 22.335 | 24.055 | 22 | 914795 |
1736292900 | 22.72 | -0.62 | -2.66 | 23.6368 | 23.905 | 22.075 | 558204 |
1736206500 | 23.34 | 1.01 | 4.52 | 22.28 | 23.37 | 22.17 | 555484 |
1735947300 | 22.33 | 0.81 | 3.76 | 21.76 | 22.53 | 21.695 | 354513 |
1735860900 | 21.52 | 0.11 | 0.51 | 21.67 | 22.24 | 21.24 | 314152 |
1735688100 | 21.41 | 0.23 | 1.09 | 21.33 | 21.66 | 20.99 | 781656 |
1735601700 | 21.18 | 0.09 | 0.43 | 20.75 | 21.35 | 20.35 | 462179 |
1735342500 | 21.09 | -0.35 | -1.63 | 21.2 | 21.54 | 20.83 | 452147 |
1735256100 | 21.44 | 0.02 | 0.09 | 21.03 | 21.68 | 20.74 | 446869 |
1735077840 | 21.42 | 0.49 | 2.34 | 20.94 | 21.42 | 20.595 | 290050 |
1734996900 | 20.93 | 0.32 | 1.55 | 20.65 | 21.41 | 20.28 | 895379 |
1734737700 | 20.61 | 0.06 | 0.29 | 20.305 | 21.15 | 20.14 | 1725208 |
1734651300 | 20.55 | 0.15 | 0.74 | 20.6 | 21.21 | 20.12 | 754216 |
1734564900 | 20.4 | -1.74 | -7.86 | 22.69 | 22.855 | 20.09 | 965928 |
1734478500 | 22.14 | -0.73 | -3.19 | 22.67 | 23.1 | 21.97 | 692333 |
1734392100 | 22.87 | 0.01 | 0.04 | 22.705 | 23.29 | 22.4001 | 804056 |
1734132900 | 22.86 | -0.64 | -2.72 | 23.97 | 23.99 | 22.65 | 761424 |
1734046500 | 23.5 | -0.68 | -2.81 | 24.1 | 24.76 | 23.49 | 508153 |
1733960100 | 24.18 | 0.11 | 0.46 | 24.495 | 25.075 | 24.14 | 543313 |
1733873700 | 24.07 | -0.85 | -3.41 | 25.07 | 25.38 | 24.04 | 540507 |
1733787300 | 24.92 | -0.12 | -0.48 | 25.35 | 25.8438 | 23.86 | 750577 |
1733528100 | 25.04 | 0.34 | 1.38 | 24.76 | 25.5 | 24.46 | 463203 |
1733441700 | 24.7 | -1.22 | -4.71 | 25.835 | 26.235 | 24.65 | 848181 |
1733355300 | 25.92 | 0.96 | 3.85 | 24.425 | 26.37 | 24.425 | 713316 |
1733268900 | 24.96 | -0.68 | -2.65 | 25.35 | 25.61 | 24.38 | 542859 |
1733182500 | 25.64 | 1.1 | 4.48 | 24.51 | 25.76 | 24.325 | 635043 |
1732917840 | 24.54 | -0.37 | -1.49 | 25.03 | 25.35 | 24.33 | 271032 |
1732750500 | 24.91 | -0.21 | -0.82 | 25.39 | 25.85 | 24.545 | 640829 |
1732664100 | 25.115 | 1.01 | 4.17 | 23.94 | 25.2 | 23.36 | 922856 |
1732577700 | 24.11 | 0.98 | 4.24 | 23.45 | 24.37 | 22.99 | 1096417 |
1732318500 | 23.13 | 0.55 | 2.44 | 22.79 | 23.49 | 22.41 | 817151 |
1732232100 | 22.58 | 0.21 | 0.94 | 22.52 | 22.82 | 22 | 593125 |
1732145700 | 22.37 | 0.31 | 1.41 | 22.1 | 22.54 | 21.57 | 573325 |
1732059300 | 22.06 | 0.5 | 2.32 | 21.2 | 22.3 | 21.2 | 480378 |
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