Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.35 | -6.76767676768 | 49.5 | 49.5 | 41 | 148478 | 46.44923497 | DE |
4 | -16.85 | -26.746031746 | 63 | 64.5 | 41 | 215912 | 50.16001025 | DE |
12 | -30.35 | -39.6732026144 | 76.5 | 93.8 | 41 | 158000 | 62.26567168 | DE |
26 | -2.35 | -4.84536082474 | 48.5 | 94.6 | 39.32 | 151805 | 62.495092 | DE |
52 | -48.85 | -51.4210526316 | 95 | 115.5 | 0.655 | 175969 | 72.66653885 | DE |
156 | -48.85 | -51.4210526316 | 95 | 115.5 | 0.655 | 168065 | 61.71962321 | DE |
260 | 39.55 | 599.242424242 | 6.6 | 15800 | 0.655 | 222173 | 90.42604746 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739895960 | 47 | 0.5 | 1.08 | 46.5 | 48 | 43 | 215403 |
1739806500 | 46.5 | 0 | 0.00 | 46.5 | 48 | 42 | 71842 |
1739547420 | 46.5 | 1 | 2.20 | 45.5 | 49 | 42 | 116140 |
1739460900 | 45.5 | -3 | -6.19 | 48.5 | 49.5 | 41 | 274467 |
1739378040 | 48.5 | -1 | -2.02 | 49.5 | 49.5 | 45 | 64539 |
1739291220 | 49.5 | 0.5 | 1.02 | 49 | 51.5 | 46 | 113476 |
1739202480 | 49 | 0 | 0.00 | 49 | 51.5 | 45 | 39791 |
1738937700 | 49 | -1 | -2.00 | 50 | 51.5 | 45 | 99096 |
1738855980 | 50 | 0.5 | 1.01 | 49.5 | 53 | 48.3 | 70078 |
1738772880 | 49.5 | -0.25 | -0.50 | 49.5 | 54 | 49.12 | 50326 |
1738686480 | 49.75 | 0.75 | 1.53 | 49 | 54 | 47.46 | 238642 |
1738596900 | 49 | -6.5 | -11.71 | 52.5 | 53 | 46.8 | 318142 |
1738337520 | 55.5 | 0 | 0.00 | 55.5 | 57 | 53.94254 | 186142 |
1738254840 | 55.5 | 0.5 | 0.91 | 55 | 56.6 | 53.265 | 104380 |
1738165140 | 55 | 0 | 0.00 | 55 | 56 | 53.1663 | 73244 |
1738078980 | 55 | 6 | 12.24 | 55 | 56 | 53 | 93733 |
1737975300 | 49 | -12 | -19.67 | 62 | 62 | 49 | 1697103 |
1737735960 | 61 | -1 | -1.61 | 62 | 63 | 60.5 | 154071 |
1737649680 | 62 | 0.5 | 0.81 | 63 | 64.5 | 59 | 121719 |
1737563340 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
1737476940 | 61.5 | -6 | -8.89 | 68 | 69 | 58 | 132080 |
1737390480 | 67.5 | 0.75 | 1.12 | 68 | 71 | 65 | 157060 |
1737131340 | 66.75 | 3.25 | 5.12 | 63.5 | 68.5 | 63.5 | 100950 |
1737044940 | 63.5 | 0.5 | 0.79 | 63 | 65 | 62 | 105571 |
1736955300 | 63 | 1.5 | 2.44 | 61.5 | 65 | 59.5 | 158293 |
1736869080 | 61.5 | 3 | 5.13 | 58.5 | 65 | 55.5 | 44729 |
1736782500 | 58.5 | -4.5 | -7.14 | 63 | 63.5 | 57 | 196727 |
1736524020 | 63 | 1 | 1.61 | 62 | 66 | 61 | 177097 |
1736439600 | 62 | -3 | -4.62 | 64.5 | 66 | 61 | 64438 |
1736353620 | 65 | -0.5 | -0.76 | 65.5 | 68 | 62 | 14801 |
1736264400 | 65.5 | -3 | -4.38 | 68.5 | 70.5 | 62 | 59598 |
1736180880 | 68.5 | 1 | 1.48 | 67.5 | 69.5 | 66 | 49640 |
1735918500 | 67.5 | 0.5 | 0.75 | 67 | 68.241 | 64.45 | 67859 |
1735832160 | 67 | 7 | 11.67 | 64 | 68.5 | 64 | 158117 |
1735662660 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
1735576260 | 60 | -8 | -11.76 | 68 | 68 | 58 | 165893 |
1735313700 | 68 | 1 | 1.49 | 67.5 | 72 | 65.5 | 112932 |
1735057680 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
1734971280 | 67 | 1 | 1.52 | 66 | 70 | 65.25 | 185177 |
1734712200 | 66 | -5.5 | -7.69 | 71.5 | 71.5 | 64 | 287823 |
1734622440 | 71.5 | -2.5 | -3.38 | 74 | 76.5 | 70 | 106210 |
1734536340 | 74 | -3 | -3.90 | 76.5 | 77 | 72.5 | 25983 |
1734449880 | 77 | -5.5 | -6.67 | 82.5 | 85 | 75 | 127668 |
1734366420 | 82.5 | -1 | -1.20 | 84 | 84.6 | 80 | 115335 |
1734104460 | 83.5 | 0.1 | 0.12 | 85.5 | 87 | 81 | 106599 |
1734020880 | 83.4 | 4.4 | 5.57 | 80 | 87 | 78.25 | 138023 |
1733931060 | 79 | 2 | 2.60 | 77.5 | 80 | 75 | 270255 |
1733848080 | 77 | -8.5 | -9.94 | 84 | 85 | 75.252 | 123961 |
1733761860 | 85.5 | -4 | -4.47 | 89 | 92 | 81.22 | 128638 |
1733495700 | 89.5 | -2.5 | -2.72 | 92 | 93.5 | 87 | 97060 |
1733416140 | 92 | 3.5 | 3.95 | 89.5 | 93.8 | 87.54 | 206560 |
1733326500 | 88.5 | 5.5 | 6.63 | 83 | 90 | 81.25 | 181465 |
1733239800 | 83 | 0 | 0.00 | 83 | 84.9 | 82.2 | 142120 |
1733156940 | 83 | -2.5 | -2.92 | 84.5 | 86.5 | 81 | 86520 |
1732897620 | 85.5 | 4.5 | 5.56 | 81 | 88 | 80.66 | 102642 |
1732808160 | 81 | 0 | 0.00 | 80 | 82 | 78.5 | 58105 |
1732721820 | 81 | 4.5 | 5.88 | 76.5 | 83.5 | 73.5 | 173733 |
1732638480 | 76.5 | -1 | -1.29 | 77.5 | 78.5 | 73.5 | 99517 |
1732548840 | 77.5 | 9 | 13.14 | 70.5 | 87 | 70.5 | 580400 |
1732289460 | 68.5 | 1 | 1.48 | 68.5 | 70.945 | 67 | 149919 |
1732203480 | 67.5 | -3 | -4.26 | 71.5 | 72.75 | 65 | 450559 |
1732120140 | 70.5 | 2.98 | 4.41 | 68.5 | 70.5 | 65 | 202575 |
1732033620 | 67.52 | -6.48 | -8.76 | 74 | 77 | 65.25 | 322433 |
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