Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.6 | -5.33880903491 | 48.7 | 48.7 | 45.1873 | 105451 | 47.02481081 | DE |
4 | -6.2 | -11.8546845124 | 52.3 | 52.3 | 45.1873 | 67078 | 48.15684723 | DE |
12 | 0.6 | 1.31868131868 | 45.5 | 53.5 | 44.888 | 47172 | 48.46146415 | DE |
26 | -4.9 | -9.60784313725 | 51 | 53.5 | 43.6892 | 58491 | 48.34243527 | DE |
52 | 6.6 | 16.7088607595 | 39.5 | 62.5 | 38.1746 | 51251 | 49.09685184 | DE |
156 | 31.1 | 207.333333333 | 15 | 62.5 | 15 | 65194 | 33.2318538 | DE |
260 | 31.1 | 207.333333333 | 15 | 62.5 | 15 | 63544 | 33.2318538 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739982540 | 46.1 | 0 | 0.00 | 46.1 | 46.5 | 45.6076 | 103032 |
1739895960 | 46.1 | -1.6 | -3.35 | 47.7 | 47.7 | 45.1873 | 297690 |
1739806500 | 47.7 | -0.2 | -0.42 | 47.9 | 47.9 | 47.5 | 0 |
1739547420 | 47.9 | 0.2 | 0.42 | 47.7 | 48.1 | 46.9701 | 102424 |
1739460900 | 47.7 | -1 | -2.05 | 48.7 | 48.7 | 46.46 | 27317 |
1739378040 | 48.7 | 0 | 0.00 | 48.7 | 48.7 | 47.5113 | 99823 |
1739291220 | 48.7 | 0 | 0.00 | 48.7 | 48.7 | 47.44 | 12431 |
1739202480 | 48.7 | 0.2 | 0.41 | 48.5 | 48.7 | 48.37 | 182 |
1738937700 | 48.5 | 0.2 | 0.41 | 48.3 | 48.5 | 46.9632 | 85281 |
1738855980 | 48.3 | 0.4 | 0.84 | 47.9 | 48.5 | 47.149 | 110615 |
1738772880 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 46.863 | 21430 |
1738686480 | 47.9 | -1.6 | -3.23 | 49.5 | 49.5 | 46.409 | 80802 |
1738596900 | 49.5 | 1.4 | 2.91 | 48.1 | 49.5 | 48.1 | 40061 |
1738337520 | 48.1 | -0.4 | -0.82 | 48.5 | 48.5 | 47.1372 | 87093 |
1738254840 | 48.5 | 0.6 | 1.25 | 47.9 | 48.5 | 47.9 | 0 |
1738165140 | 47.9 | -0.8 | -1.64 | 48.7 | 48.7 | 47.7 | 34143 |
1738078980 | 48.7 | -1.8 | -3.56 | 50.5 | 51.1 | 47.4638 | 103343 |
1737975300 | 50.5 | -0.2 | -0.39 | 50.7 | 50.7 | 50.5 | 0 |
1737735960 | 50.7 | -1.6 | -3.06 | 52.3 | 52.3 | 49.5 | 148153 |
1737649680 | 52.3 | 0.07 | 0.13 | 52.3 | 52.3 | 52.024 | 23698 |
1737563340 | 52.2307 | 0 | 0.00 | 52.2307 | 52.2307 | 52.2307 | 0 |
1737476940 | 52.2307 | -0.47 | -0.89 | 52.7 | 53.5 | 52.23 | 145414 |
1737390480 | 52.7 | 0.2 | 0.38 | 52.5 | 52.7 | 51.311 | 64618 |
1737131340 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 51.818 | 10128 |
1737044940 | 52.5 | 0.2 | 0.38 | 52.3 | 52.7 | 51.612 | 59510 |
1736955300 | 52.3 | 0.6 | 1.16 | 51.7 | 52.5 | 51.624 | 18388 |
1736869080 | 51.7 | -0.8 | -1.52 | 52.5 | 52.5 | 50.51 | 40760 |
1736782500 | 52.5 | 0.4 | 0.77 | 52.1 | 52.5 | 52.1 | 2541 |
1736524020 | 52.1 | 1.6 | 3.17 | 50.5 | 52.1 | 50 | 38894 |
1736439600 | 50.5 | 1 | 2.02 | 49.5 | 50.5 | 49.49 | 36168 |
1736353620 | 49.5 | 1.2 | 2.48 | 48.3 | 49.5 | 48.3 | 60661 |
1736264400 | 48.3 | 0.6 | 1.26 | 47.7 | 48.3 | 47.03 | 78700 |
1736180880 | 47.7 | 0.2 | 0.42 | 47.5 | 47.7 | 46.63 | 21814 |
1735918500 | 47.5 | 1 | 2.15 | 46.5 | 47.5 | 46.2 | 36239 |
1735832160 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 45.53 | 37428 |
1735662660 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
1735576260 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
1735313700 | 46.5 | -0.2 | -0.43 | 46.7 | 46.7 | 45.3844 | 105719 |
1735057680 | 46.7 | 0 | 0.00 | 46.7 | 46.7 | 46.7 | 0 |
1734971280 | 46.7 | 0.2 | 0.43 | 46.5 | 46.7 | 45.432 | 103609 |
1734712200 | 46.5 | -0.2 | -0.43 | 46.7 | 46.7 | 45.2046 | 29868 |
1734622440 | 46.7 | -0.8 | -1.68 | 46.9 | 47.5 | 45.8 | 2415 |
1734536340 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 46.1 | 123026 |
1734449880 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 46.06 | 9918 |
1734366420 | 47.5 | -1 | -2.06 | 48.5 | 48.5 | 46.415 | 53324 |
1734104460 | 48.5 | 0.2 | 0.41 | 48.3 | 48.5 | 47.915 | 7456 |
1734020880 | 48.3 | 0.8 | 1.68 | 47.5 | 48.5 | 47.184 | 12051 |
1733931060 | 47.5 | 1 | 2.15 | 46.5 | 47.5 | 46.5 | 18693 |
1733848080 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 45.548 | 655 |
1733761860 | 46.5 | 0.6 | 1.31 | 45.9 | 46.5 | 45.336 | 1436 |
1733495700 | 45.9 | -0.2 | -0.43 | 46.1 | 46.1 | 44.888 | 12598 |
1733416140 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 45.16 | 10900 |
1733326500 | 46.1 | 0.2 | 0.44 | 45.9 | 46.1 | 45.524 | 42794 |
1733239800 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.524 | 4352 |
1733156940 | 45.9 | 0.4 | 0.88 | 45.5 | 45.9 | 45.348 | 5489 |
1732897620 | 45.5 | 0 | 0.00 | 45.5 | 45.53 | 45.124 | 44763 |
1732808160 | 45.5 | 0 | 0.00 | 45.5 | 45.78 | 45.5 | 32465 |
1732721820 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
1732638480 | 45.5 | -0.6 | -1.30 | 46.1 | 46.1 | 45.008 | 5664 |
1732548840 | 46.1 | -0.4 | -0.86 | 46.5 | 46.5 | 44.924 | 129485 |
1732289460 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 45.742 | 23640 |
1732203480 | 46.5 | 0.7 | 1.53 | 45.8 | 46.8 | 45.6975 | 5110 |
1732120140 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.3 | 20941 |
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