Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740071700 | 32.15 | 0.3 | 0.94 | 32 | 32.299999 | 32 | 465 |
1739985300 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1739898900 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1739812500 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1739553300 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 3 |
1739466900 | 31.85 | -0.2 | -0.62 | 31.75 | 31.85 | 31.75 | 86 |
1739380500 | 32.049999 | -0.03 | -0.08 | 32.049999 | 32.049999 | 32.049999 | 10 |
1739294100 | 32.075 | -0.03 | -0.08 | 32.299999 | 32.299999 | 32.075 | 40 |
1739207700 | 32.1 | -0.4 | -1.23 | 32.049999 | 32.1 | 31.4 | 2499 |
1738948500 | 32.5 | 0.8 | 2.52 | 33.4 | 33.4 | 32.5 | 2463 |
1738862100 | 31.7 | -0.7 | -2.16 | 32.549999 | 32.549999 | 31.7 | 89 |
1738775700 | 32.4 | -1.05 | -3.14 | 33.049999 | 33.049999 | 32.4 | 244 |
1738689300 | 33.45 | 1.55 | 4.86 | 33.4 | 33.45 | 33.4 | 800 |
1738602900 | 31.9 | -0.25 | -0.78 | 31.95 | 31.95 | 31.85 | 113 |
1738343700 | 32.15 | -0.05 | -0.16 | 31.9 | 32.15 | 31.9 | 129 |
1738257300 | 32.2 | 0.2 | 0.63 | 32.35 | 32.35 | 32.2 | 281 |
1738170900 | 32 | 0.55 | 1.75 | 32 | 32 | 32 | 1 |
1738084500 | 31.45 | 0 | 0.00 | 31.45 | 31.45 | 31.45 | 0 |
1737998100 | 31.45 | 0.45 | 1.45 | 31.35 | 31.45 | 31.35 | 803 |
1737738900 | 31 | 0.25 | 0.81 | 31 | 31 | 31 | 500 |
1737652500 | 30.75 | 0.15 | 0.49 | 30.75 | 30.75 | 30.75 | 165 |
1737566100 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
1737479700 | 30.6 | 0.9 | 3.03 | 30.25 | 30.7 | 30.25 | 573 |
1737393300 | 29.7 | 0.5 | 1.71 | 29.2 | 29.7 | 29.2 | 399 |
1737134100 | 29.2 | 0.4 | 1.39 | 29.2 | 29.2 | 29.2 | 9 |
1737047700 | 28.8 | 0.05 | 0.17 | 29 | 29 | 28.775 | 308 |
1736961300 | 28.75 | -0.35 | -1.20 | 28.75 | 28.75 | 28.75 | 1725 |
1736874900 | 29.1 | 0.18 | 0.61 | 28.9 | 29.1 | 28.9 | 130 |
1736788500 | 28.925 | 0.13 | 0.43 | 28.95 | 28.975 | 28.75 | 4747 |
1736529300 | 28.8 | -0.4 | -1.37 | 28.75 | 28.8 | 28.75 | 81 |
1736442900 | 29.2 | -0.1 | -0.34 | 29.6 | 29.6 | 29.15 | 1098 |
1736356500 | 29.3 | -0.18 | -0.59 | 29.45 | 29.75 | 29.3 | 1092 |
1736270100 | 29.475 | 0.08 | 0.26 | 29.15 | 29.5 | 29.15 | 28 |
1736183700 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
1735924500 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
1735838100 | 29.4 | 0.1 | 0.34 | 29.4 | 29.4 | 29.4 | 6 |
1735751700 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
1735665300 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
1735578900 | 29.3 | 0.1 | 0.34 | 29.3 | 29.3 | 29.3 | 500 |
1735319700 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
1735233300 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
1735146900 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
1735060500 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
1734974100 | 29.2 | -0.7 | -2.34 | 29.2 | 29.2 | 29.2 | 118 |
1734714900 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
1734628500 | 29.9 | -0.05 | -0.17 | 29.95 | 29.95 | 29.9 | 410 |
1734542100 | 29.95 | 0 | 0.00 | 29.95 | 29.95 | 29.95 | 0 |
1734455700 | 29.95 | 0 | 0.00 | 29.95 | 29.95 | 29.95 | 0 |
1734369300 | 29.95 | -1.3 | -4.16 | 30.475 | 30.475 | 29.95 | 654 |
1734110100 | 31.25 | 0.55 | 1.79 | 31.25 | 31.25 | 31.25 | 200 |
1734023700 | 30.7 | -0.05 | -0.16 | 30.8 | 30.8 | 30.7 | 1500 |
1733937300 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
1733850900 | 30.75 | 0 | 0.00 | 30.6 | 30.95 | 30.6 | 477 |
1733764500 | 30.75 | 0.65 | 2.16 | 30.1 | 30.75 | 30.1 | 239 |
1733505300 | 30.1 | 0.6 | 2.03 | 30.1 | 30.35 | 30.1 | 129 |
1733418900 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
1733332500 | 29.5 | -0.55 | -1.83 | 29.5 | 29.5 | 29.5 | 1 |
1733246100 | 30.05 | -0.75 | -2.44 | 30.9 | 30.9 | 30.05 | 273 |
1733159700 | 30.8 | 0.85 | 2.84 | 30.8 | 30.85 | 30.8 | 221 |
1732900500 | 29.95 | 0.7 | 2.39 | 29.95 | 29.95 | 29.95 | 11 |
1732814100 | 29.25 | 0.4 | 1.39 | 28.85 | 29.25 | 28.85 | 92 |
1732727700 | 28.85 | 0.25 | 0.87 | 28.95 | 28.95 | 28.65 | 403 |
1732641300 | 28.6 | -0.15 | -0.52 | 28.6 | 28.725 | 28.6 | 230 |
1732554900 | 28.75 | 0.35 | 1.23 | 28.8 | 28.9 | 28.75 | 707 |
1732295700 | 28.4 | 0.4 | 1.43 | 28.4 | 28.4 | 28.4 | 537 |
1732209300 | 28 | 0.5 | 1.82 | 27.8 | 28 | 27.75 | 1315 |
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