Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 10 | 4.54545454545 | 220 | 232.6 | 208.7 | 8163 | 220.49002793 | DE |
4 | -135 | -36.9863013699 | 365 | 365 | 208.7 | 25393 | 241.72019478 | DE |
12 | -170 | -42.5 | 400 | 444.04 | 208.7 | 10712 | 261.13227347 | DE |
26 | -275 | -54.4554455446 | 505 | 525.9 | 208.7 | 6318 | 307.97281369 | DE |
52 | -195 | -45.8823529412 | 425 | 525.9 | 208.7 | 4304 | 356.50951681 | DE |
156 | -213 | -48.0812641084 | 443 | 612 | 208.7 | 2949 | 408.55558983 | DE |
260 | -529 | -69.696969697 | 759 | 759 | 208.7 | 5184 | 415.02366836 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740152280 | 230 | 10 | 4.55 | 220 | 230.72 | 220 | 2000 |
1740068940 | 220 | 0 | 0.00 | 220 | 225.38 | 220 | 1438 |
1739982540 | 220 | 0 | 0.00 | 220 | 222.1 | 219.9 | 20731 |
1739895960 | 220 | 0 | 0.00 | 220 | 220 | 214.81 | 8469 |
1739806500 | 220 | 0 | 0.00 | 220 | 220 | 208.7 | 8176 |
1739547420 | 220 | 0 | 0.00 | 220 | 224.07 | 216.27 | 3907 |
1739460900 | 220 | 0 | 0.00 | 220 | 220 | 216.35 | 12966 |
1739378040 | 220 | 0 | 0.00 | 220 | 222.88 | 220 | 3364 |
1739291220 | 220 | 0 | 0.00 | 220 | 224.4 | 220 | 3789 |
1739202480 | 220 | 0 | 0.00 | 220 | 225.22 | 216.48 | 5457 |
1738937700 | 220 | 5 | 2.33 | 220 | 224.62 | 214.95 | 34677 |
1738855980 | 215 | -5 | -2.27 | 220 | 221.8 | 210.2 | 6501 |
1738772880 | 220 | 0 | 0.00 | 220 | 222.98 | 220 | 28498 |
1738686480 | 220 | -10 | -4.35 | 237 | 237 | 216.85 | 67568 |
1738596900 | 230 | -20 | -8.00 | 250 | 250 | 230 | 48848 |
1738337520 | 250 | -10 | -3.85 | 260 | 260 | 250 | 31429 |
1738254840 | 260 | -85 | -24.64 | 335 | 335 | 260 | 210514 |
1738165140 | 345 | 0 | 0.00 | 345 | 345 | 345 | 0 |
1738078980 | 345 | -10 | -2.82 | 365 | 365 | 345 | 9532 |
1737975300 | 355 | -10 | -2.74 | 365 | 365 | 355 | 0 |
1737735960 | 365 | 0 | 0.00 | 365 | 367.75 | 365 | 2538 |
1737649680 | 365 | -10 | -2.67 | 355 | 372.64 | 355 | 1474 |
1737563340 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
1737476940 | 375 | -10 | -2.60 | 385 | 385 | 375 | 0 |
1737390480 | 385 | -15 | -3.75 | 410 | 410 | 385 | 1046 |
1737131340 | 400 | -10 | -2.44 | 410 | 410 | 399.51 | 6245 |
1737044940 | 410 | 0 | 0.00 | 410 | 410 | 400 | 14211 |
1736955300 | 410 | 25 | 6.49 | 385 | 410 | 385 | 0 |
1736869080 | 385 | -15 | -3.75 | 400 | 401.8 | 375 | 6121 |
1736782500 | 400 | -10 | -2.44 | 410 | 410 | 400 | 2970 |
1736524020 | 410 | -10 | -2.38 | 420 | 430 | 410 | 0 |
1736439600 | 420 | -10 | -2.33 | 430 | 430 | 415.39 | 1866 |
1736353620 | 430 | 0 | 0.00 | 430 | 440 | 430 | 0 |
1736264400 | 430 | -10 | -2.27 | 430 | 440 | 430 | 1150 |
1736180880 | 440 | 0 | 0.00 | 430 | 444.04 | 430 | 240 |
1735918500 | 440 | 20 | 4.76 | 420 | 440 | 420 | 0 |
1735832160 | 420 | 0 | 0.00 | 420 | 430 | 419.6 | 669 |
1735662660 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
1735576260 | 420 | -10 | -2.33 | 420 | 424.24 | 420 | 1454 |
1735313700 | 430 | 10 | 2.38 | 430 | 430 | 410 | 172 |
1735057680 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
1734971280 | 420 | -10 | -2.33 | 430 | 440 | 420 | 0 |
1734712200 | 430 | 0 | 0.00 | 430 | 430.98 | 420 | 1162 |
1734622440 | 430 | 0 | 0.00 | 430 | 433.6 | 430 | 2601 |
1734536340 | 430 | 20 | 4.88 | 410 | 431.8 | 410 | 34 |
1734449880 | 410 | 0 | 0.00 | 400 | 412.9 | 400 | 2467 |
1734366420 | 410 | 10 | 2.50 | 410 | 410 | 400 | 258 |
1734104460 | 400 | 0 | 0.00 | 400 | 410 | 400 | 360 |
1734020880 | 400 | 0 | 0.00 | 400 | 400 | 395.36 | 3970 |
1733931060 | 400 | 0 | 0.00 | 400 | 400 | 397.34 | 500 |
1733848080 | 400 | 0 | 0.00 | 400 | 400 | 385 | 4682 |
1733761860 | 400 | 0 | 0.00 | 400 | 400 | 385 | 3530 |
1733495700 | 400 | 15 | 3.90 | 400 | 400 | 385 | 248 |
1733416140 | 385 | -15 | -3.75 | 410 | 410 | 385 | 7104 |
1733326500 | 400 | -10 | -2.44 | 400 | 410 | 400 | 1766 |
1733239800 | 410 | 10 | 2.50 | 400 | 410 | 400 | 42 |
1733156940 | 400 | 0 | 0.00 | 400 | 410 | 400 | 1694 |
1732897620 | 400 | 0 | 0.00 | 400 | 410 | 385 | 1207 |
1732808160 | 400 | 15 | 3.90 | 400 | 400 | 385 | 1331 |
1732721820 | 385 | 0 | 0.00 | 385 | 400 | 385 | 3 |
1732638480 | 385 | 0 | 0.00 | 400 | 400 | 385 | 4935 |
1732548840 | 385 | -15 | -3.75 | 400 | 410 | 385 | 1555 |
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