Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0905 | 0.426987497051 | 21.195 | 21.37 | 21.1938 | 79 | 21.25532808 | SP |
4 | 0.3055 | 1.45614871306 | 20.98 | 21.37 | 20.83 | 200 | 21.08698386 | SP |
12 | -2.6894 | -11.2175650368 | 23.9749 | 24.26 | 20.4799 | 1009 | 22.29535425 | SP |
26 | -1.4196 | -6.25233978269 | 22.7051 | 24.26 | 20.4799 | 496 | 22.42609082 | SP |
52 | -0.2846 | -1.31941901057 | 21.5701 | 24.26 | 20.4799 | 394 | 22.50037063 | SP |
156 | 1.2455 | 6.21506986028 | 20.04 | 24.26 | 19.2208 | 279 | 22.3247912 | SP |
260 | 1.2455 | 6.21506986028 | 20.04 | 24.26 | 19.2208 | 279 | 22.3247912 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739921400 | 21.2855 | 0.03 | 0.15 | 21.37 | 21.37 | 21.2855 | 73 |
1739575800 | 21.2546 | -0 | -0.00 | 21.2555 | 21.29 | 21.2546 | 163 |
1739489400 | 21.2555 | 0.06 | 0.29 | 21.1938 | 21.2555 | 21.1938 | 47 |
1739403000 | 21.1938 | -0 | -0.01 | 21.195 | 21.195 | 21.1938 | 34 |
1739316600 | 21.195 | 0.01 | 0.07 | 21.181 | 21.195 | 21.16 | 176 |
1739230200 | 21.181 | 0.08 | 0.39 | 21.0996 | 21.181 | 21.0996 | 13 |
1738971000 | 21.0996 | -0.08 | -0.36 | 21.1748 | 21.1748 | 21.0996 | 52 |
1738884600 | 21.1748 | 0.05 | 0.22 | 21.1274 | 21.1748 | 21.1274 | 21 |
1738798200 | 21.1274 | 0.05 | 0.24 | 21.0775 | 21.1274 | 21.0775 | 58 |
1738711800 | 21.0775 | 0.07 | 0.34 | 21.0055 | 21.09 | 21.0055 | 172 |
1738625400 | 21.0055 | -0.04 | -0.21 | 20.83 | 21.0055 | 20.83 | 43 |
1738366200 | 21.0504 | -0.06 | -0.27 | 21.1082 | 21.1082 | 21.0504 | 195 |
1738279800 | 21.1082 | 0.07 | 0.33 | 21.0389 | 21.1082 | 21.0389 | 14 |
1738193400 | 21.0389 | -0.03 | -0.12 | 21.11 | 21.11 | 21.0389 | 28 |
1738107000 | 21.0646 | 0.1 | 0.49 | 20.9615 | 21.1 | 20.9615 | 66 |
1738020600 | 20.9615 | -0.13 | -0.63 | 20.97 | 20.97 | 20.9615 | 146 |
1737761400 | 21.0946 | 0.03 | 0.13 | 21.1094 | 21.1094 | 21.0946 | 5 |
1737675000 | 21.0672 | 0 | 0.00 | 21.0672 | 21.0672 | 21.0672 | 0 |
1737588600 | 21.0672 | 0.05 | 0.23 | 20.98 | 21.11 | 20.98 | 2293 |
1737502200 | 21.0197 | 0.09 | 0.43 | 20.97 | 21.0197 | 20.96 | 1088 |
1737156600 | 20.9296 | 0.01 | 0.05 | 20.92 | 20.9296 | 20.87 | 20019 |
1737070200 | 20.92 | 0.04 | 0.19 | 20.8798 | 20.92 | 20.8602 | 641 |
1736983800 | 20.8798 | 0.34 | 1.67 | 20.73 | 20.93 | 20.73 | 170 |
1736897400 | 20.5374 | 0 | 0.02 | 20.5339 | 20.54 | 20.5339 | 33 |
1736811000 | 20.5339 | 0.03 | 0.17 | 20.4998 | 20.5339 | 20.4799 | 407 |
1736551800 | 20.4998 | -0.32 | -1.54 | 20.54 | 20.54 | 20.4998 | 350 |
1736379000 | 20.82 | 0.05 | 0.22 | 20.81 | 20.82 | 20.81 | 283 |
1736292600 | 20.7748 | -0.15 | -0.70 | 21.05 | 21.05 | 20.7748 | 29 |
1736206200 | 20.9202 | 0.08 | 0.38 | 21.02 | 21.02 | 20.9202 | 129 |
1735947000 | 20.8413 | 0.17 | 0.81 | 20.8 | 20.89 | 20.8 | 96 |
1735860600 | 20.673 | -0.02 | -0.08 | 20.78 | 20.78 | 20.673 | 47 |
1735687800 | 20.6896 | -0.12 | -0.59 | 20.8125 | 20.829 | 20.6896 | 217 |
1735601400 | 20.8125 | -0.08 | -0.36 | 20.74 | 20.84 | 20.74 | 133 |
1735342200 | 20.8887 | -3.35 | -13.82 | 20.89 | 21.02 | 20.8887 | 572 |
1735255800 | 24.2371 | 0.06 | 0.23 | 24.09 | 24.2371 | 24.09 | 11 |
1735077840 | 24.1815 | 0.08 | 0.34 | 24.0995 | 24.1815 | 24.07 | 204 |
1734996600 | 24.0995 | 0.23 | 0.95 | 24.04 | 24.14 | 24.04 | 154 |
1734737400 | 23.8721 | 0.12 | 0.49 | 23.7557 | 23.96 | 23.73 | 290 |
1734651000 | 23.7557 | -0.04 | -0.18 | 23.798 | 23.88 | 23.7557 | 22042 |
1734564600 | 23.798 | -0.39 | -1.62 | 24.1897 | 24.25 | 23.731 | 2157 |
1734478200 | 24.1897 | -0.01 | -0.05 | 24.25 | 24.25 | 24.1897 | 62 |
1734391800 | 24.201 | 0.03 | 0.11 | 24.2 | 24.201 | 24.2 | 32 |
1734132600 | 24.175 | -0 | -0.02 | 24.26 | 24.26 | 24.175 | 10 |
1734046200 | 24.1793 | -0 | -0.00 | 24.18 | 24.18 | 24.1793 | 5 |
1733959800 | 24.18 | 0.08 | 0.33 | 24.1002 | 24.18 | 24.1002 | 5 |
1733873400 | 24.1002 | -0.02 | -0.08 | 24.12 | 24.12 | 24.1002 | 6 |
1733787000 | 24.12 | -0.03 | -0.14 | 24.24 | 24.24 | 24.12 | 340 |
1733527800 | 24.1541 | 0 | 0.02 | 24.1493 | 24.1541 | 24.1493 | 5 |
1733441400 | 24.1493 | 0.02 | 0.10 | 24.1248 | 24.1493 | 24.1248 | 3 |
1733355000 | 24.1248 | 0.05 | 0.21 | 24.0748 | 24.1248 | 24.0748 | 7 |
1733268600 | 24.0748 | 0.02 | 0.08 | 24.12 | 24.12 | 24.0748 | 15 |
1733182200 | 24.0557 | 0.03 | 0.13 | 24.11 | 24.11 | 24.0557 | 222 |
1732917840 | 24.0243 | 0.11 | 0.44 | 23.9193 | 24.0243 | 23.9193 | 3 |
1732750200 | 23.9193 | -0.06 | -0.23 | 23.9749 | 23.9749 | 23.9193 | 5 |
1732663800 | 23.9749 | 0.11 | 0.44 | 23.8698 | 23.9749 | 23.8698 | 31 |
1732577400 | 23.8698 | 0.03 | 0.14 | 24 | 24 | 23.8698 | 158 |
1732318200 | 23.8361 | 0.05 | 0.22 | 23.7849 | 23.8361 | 23.7849 | 98 |
1732231800 | 23.7849 | 0.12 | 0.49 | 23.6699 | 23.7849 | 23.6699 | 7 |
1732145400 | 23.6699 | -0.01 | -0.04 | 23.76 | 23.76 | 23.6699 | 86 |
1732059000 | 23.6804 | 0.08 | 0.34 | 23.6006 | 23.6804 | 23.6006 | 348 |
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