Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.025 | 0.12315270936 | 20.3 | 20.34 | 20.21 | 3974 | 20.22404247 | SP |
4 | 0.0993 | 0.490959521797 | 20.2257 | 20.34 | 20.09 | 2460 | 20.27527992 | SP |
12 | -0.015 | -0.0737463126844 | 20.34 | 20.53 | 18.09 | 2215 | 20.17234743 | SP |
26 | -1.105 | -5.15632291181 | 21.43 | 21.43 | 18.09 | 1091 | 20.21511437 | SP |
52 | 0.255 | 1.27055306428 | 20.07 | 21.43 | 18.09 | 1825 | 20.20698132 | SP |
156 | 0.255 | 1.27055306428 | 20.07 | 21.43 | 18.09 | 1825 | 20.20698132 | SP |
260 | 0.255 | 1.27055306428 | 20.07 | 21.43 | 18.09 | 1825 | 20.20698132 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739575800 | 20.325 | 0.04 | 0.22 | 20.34 | 20.34 | 20.3 | 320 |
1739489400 | 20.28 | 0.07 | 0.32 | 20.25 | 20.28 | 20.24 | 612 |
1739403000 | 20.215 | -0.06 | -0.27 | 20.26 | 20.26 | 20.21 | 13713 |
1739316600 | 20.27 | -0.01 | -0.02 | 20.3 | 20.32 | 20.27 | 1250 |
1739230200 | 20.275 | 0.01 | 0.05 | 20.27 | 20.28 | 20.27 | 1180 |
1738971000 | 20.265 | -0.07 | -0.32 | 20.265 | 20.265 | 20.26 | 1490 |
1738884600 | 20.33 | 0 | 0.02 | 20.26 | 20.33 | 20.26 | 11369 |
1738798200 | 20.326 | 0.09 | 0.45 | 20.32 | 20.34 | 20.28 | 9320 |
1738711800 | 20.235 | -0.01 | -0.02 | 20.17 | 20.235 | 20.17 | 2921 |
1738625400 | 20.24 | 0.02 | 0.10 | 20.27 | 20.27 | 20.24 | 23 |
1738366200 | 20.2199 | -0 | -0.00 | 20.23 | 20.235 | 20.2199 | 646 |
1738279800 | 20.22 | 0.02 | 0.12 | 20.27 | 20.27 | 20.22 | 3 |
1738193400 | 20.195 | 0.01 | 0.03 | 20.24 | 20.24 | 20.195 | 4 |
1738107000 | 20.1891 | 0.01 | 0.07 | 20.1891 | 20.1891 | 20.1891 | 1 |
1738020600 | 20.175 | 0.05 | 0.27 | 20.17 | 20.175 | 20.17 | 58 |
1737761400 | 20.12 | 0 | 0.00 | 20.14 | 20.14 | 20.12 | 128 |
1737675000 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.12 | 0 |
1737588600 | 20.12 | -0.1 | -0.47 | 20.09 | 20.12 | 20.09 | 100 |
1737502200 | 20.215 | 0.01 | 0.05 | 20.2257 | 20.23 | 20.215 | 1140 |
1737156600 | 20.205 | 0 | 0.02 | 20.205 | 20.205 | 20.205 | 0 |
1737070200 | 20.2 | 0.04 | 0.21 | 20.17 | 20.2 | 20.17 | 459 |
1736983800 | 20.1581 | 0.09 | 0.46 | 20.16 | 20.17 | 20.1581 | 1249 |
1736897400 | 20.065 | 0 | 0.00 | 20.065 | 20.065 | 20.065 | 2 |
1736811000 | 20.065 | -0.03 | -0.15 | 18.09 | 20.065 | 18.09 | 103 |
1736551800 | 20.095 | -0.04 | -0.17 | 20.095 | 20.095 | 20.095 | 0 |
1736379000 | 20.13 | 0.02 | 0.10 | 20.13 | 20.13 | 20.13 | 0 |
1736292600 | 20.11 | -0.01 | -0.02 | 20.11 | 20.11 | 20.11 | 0 |
1736206200 | 20.115 | -0.01 | -0.05 | 20.1293 | 20.1293 | 20.115 | 3225 |
1735947000 | 20.125 | 0 | 0.02 | 20.125 | 20.125 | 20.125 | 0 |
1735860600 | 20.12 | -0.01 | -0.02 | 20.13 | 20.13 | 20.12 | 262 |
1735687800 | 20.125 | -0.01 | -0.05 | 20.16 | 20.16 | 20.125 | 289 |
1735601400 | 20.135 | 0.06 | 0.27 | 20.13 | 20.135 | 20.13 | 3 |
1735342200 | 20.08 | 0.01 | 0.05 | 20.07 | 20.08 | 20.07 | 125 |
1735255800 | 20.07 | 0.04 | 0.17 | 20.08 | 20.08 | 20.07 | 124 |
1735077840 | 20.035 | -0.03 | -0.12 | 20.035 | 20.035 | 20.03 | 450 |
1734996600 | 20.06 | -0.01 | -0.05 | 20.04 | 20.06 | 20.04 | 3337 |
1734737400 | 20.07 | -0.01 | -0.05 | 20.0979 | 20.0979 | 20.0532 | 679 |
1734651000 | 20.08 | -0.03 | -0.15 | 20.04 | 20.08 | 20.04 | 32277 |
1734564600 | 20.1107 | -0.02 | -0.12 | 20.11 | 20.13 | 20.11 | 5201 |
1734478200 | 20.135 | 0.01 | 0.06 | 20.1 | 20.135 | 20.1 | 10201 |
1734391800 | 20.1222 | -0.01 | -0.04 | 20.11 | 20.135 | 20.11 | 12250 |
1734132600 | 20.13 | -0.32 | -1.54 | 20.13 | 20.13 | 20.13 | 0 |
1734046200 | 20.445 | -0.03 | -0.12 | 20.445 | 20.445 | 20.445 | 0 |
1733959800 | 20.47 | -0.01 | -0.02 | 20.47 | 20.47 | 20.47 | 0 |
1733873400 | 20.475 | -0.03 | -0.12 | 20.475 | 20.475 | 20.475 | 10 |
1733787000 | 20.5 | 0.02 | 0.07 | 20.5 | 20.5 | 20.5 | 0 |
1733527800 | 20.485 | 0.03 | 0.15 | 20.485 | 20.485 | 20.485 | 51 |
1733441400 | 20.455 | 0.02 | 0.10 | 20.4531 | 20.455 | 20.4531 | 250 |
1733355000 | 20.435 | 0.02 | 0.10 | 20.435 | 20.435 | 20.435 | 0 |
1733268600 | 20.415 | -0.01 | -0.02 | 20.415 | 20.415 | 20.415 | 0 |
1733182200 | 20.42 | 0.04 | 0.17 | 20.38 | 20.42 | 20.38 | 1 |
1732917840 | 20.385 | 0.03 | 0.12 | 20.36 | 20.385 | 20.36 | 19 |
1732750200 | 20.36 | 0.03 | 0.15 | 20.36 | 20.36 | 20.36 | 1 |
1732663800 | 20.33 | 0.02 | 0.10 | 20.34 | 20.34 | 20.33 | 2553 |
1732577400 | 20.31 | 0.05 | 0.25 | 20.33 | 20.33 | 20.31 | 8 |
1732318200 | 20.26 | 0 | 0.00 | 20.26 | 20.26 | 20.26 | 1 |
1732231800 | 20.26 | -0.14 | -0.69 | 20.26 | 20.26 | 20.26 | 2 |
1732145400 | 20.4 | 0 | 0.02 | 20.4 | 20.4 | 20.4 | 0 |
1732059000 | 20.395 | 0.09 | 0.42 | 20.4 | 20.4 | 20.395 | 245 |
1731972600 | 20.31 | 0.03 | 0.13 | 20.31 | 20.31 | 20.31 | 0 |
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