Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 7.5 | 8.57142857143 | 87.5 | 102.5 | 75 | 38627 | 95.52557265 | DE |
4 | 0 | 0 | 95 | 102.5 | 73.3551 | 45706 | 85.45242871 | DE |
12 | 43 | 82.6923076923 | 52 | 108.55 | 45 | 63700 | 78.82038518 | DE |
26 | 66 | 227.586206897 | 29 | 108.55 | 22.5 | 52432 | 61.19068878 | DE |
52 | 59 | 163.888888889 | 36 | 108.55 | 22.5 | 38280 | 51.8528929 | DE |
156 | 60 | 171.428571429 | 35 | 108.55 | 3.55 | 41499 | 28.15275614 | DE |
260 | 38.5 | 68.1415929204 | 56.5 | 108.55 | 3.55 | 30297 | 28.99965049 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739547420 | 95 | -2.5 | -2.56 | 97.5 | 100 | 91 | 37712 |
1739460900 | 97.5 | 0 | 0.00 | 97.5 | 100 | 95 | 10488 |
1739378040 | 97.5 | 2 | 2.09 | 95.5 | 100 | 95 | 18178 |
1739291220 | 95.5 | 0.5 | 0.53 | 97.5 | 102.5 | 91 | 59684 |
1739202480 | 95 | 7.5 | 8.57 | 87.5 | 100 | 75 | 67074 |
1738937700 | 87.5 | 0 | 0.00 | 87.5 | 92 | 87 | 14977 |
1738855980 | 87.5 | 4 | 4.79 | 83.5 | 92 | 81.5283 | 98938 |
1738772880 | 83.5 | 2.5 | 3.09 | 81 | 88.5 | 75 | 43733 |
1738686480 | 81 | 0.5 | 0.62 | 81 | 88.5 | 75 | 9084 |
1738596900 | 80.5 | 0 | 0.00 | 80.5 | 83.6 | 78 | 34068 |
1738337520 | 80.5 | 1 | 1.26 | 79.5 | 83.9 | 78.551 | 43169 |
1738254840 | 79.5 | 0 | 0.00 | 79.5 | 83.9 | 75 | 52212 |
1738165140 | 79.5 | 5 | 6.71 | 74.5 | 82 | 74.5 | 143210 |
1738078980 | 74.5 | 1 | 1.36 | 73.5 | 85 | 73.3551 | 77220 |
1737975300 | 73.5 | -7.3 | -9.03 | 82.5 | 92.5 | 73.3551 | 30110 |
1737735960 | 80.8 | -4.2 | -4.94 | 85 | 88.249 | 80 | 29185 |
1737649680 | 85 | -10 | -10.53 | 87.5 | 92.5 | 85 | 11459 |
1737563340 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
1737476940 | 95 | 0 | 0.00 | 95 | 98.49 | 91.622 | 50610 |
1737390480 | 95 | 3.62 | 3.97 | 95 | 99 | 87.5 | 37312 |
1737131340 | 91.3755 | 15.38 | 20.23 | 76 | 99 | 75 | 122251 |
1737044940 | 76 | -22.5 | -22.84 | 98.5 | 98.5 | 70 | 269331 |
1736955300 | 98.5 | -1.5 | -1.50 | 104.5 | 105 | 97.5 | 76197 |
1736869080 | 100 | -4.5 | -4.31 | 104.5 | 108.19 | 97.5 | 134450 |
1736782500 | 104.5 | 12 | 12.97 | 92.5 | 108.55 | 85 | 195903 |
1736524020 | 92.5 | 0.5 | 0.54 | 92 | 94.7 | 90 | 91850 |
1736439600 | 92 | 8 | 9.52 | 86 | 93.975 | 84.6551 | 101159 |
1736353620 | 84 | 3 | 3.70 | 81 | 89 | 81 | 173586 |
1736264400 | 81 | 5.5 | 7.28 | 75.5 | 82.9 | 75 | 98724 |
1736180880 | 75.5 | 0.5 | 0.67 | 75 | 79 | 72.5 | 70949 |
1735918500 | 75 | 0 | 0.00 | 75 | 79 | 72.5 | 19914 |
1735832160 | 75 | 3 | 4.17 | 74 | 76 | 65 | 45275 |
1735662660 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
1735576260 | 72 | 3 | 4.35 | 69 | 73.8 | 65 | 58999 |
1735313700 | 69 | 0 | 0.00 | 69 | 70.78 | 69 | 9648 |
1735057680 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
1734971280 | 69 | 0 | 0.00 | 69 | 71 | 65 | 80237 |
1734712200 | 69 | 0 | 0.00 | 69 | 70.8 | 68.351 | 24049 |
1734622440 | 69 | 0 | 0.00 | 69 | 71 | 65 | 594 |
1734536340 | 69 | 0 | 0.00 | 69 | 71 | 65 | 3809 |
1734449880 | 69 | 0 | 0.00 | 69 | 70.9 | 68.5 | 11266 |
1734366420 | 69 | 0 | 0.00 | 69 | 70.9 | 68.5 | 6394 |
1734104460 | 69 | 0.8 | 1.17 | 69 | 70.9 | 67 | 57036 |
1734020880 | 68.2 | 0.2 | 0.29 | 68 | 71 | 68 | 43203 |
1733931060 | 68 | 0.5 | 0.74 | 67 | 70 | 66 | 51490 |
1733848080 | 67.5 | 3 | 4.65 | 64.5 | 69 | 55 | 71956 |
1733761860 | 64.5 | 3 | 4.88 | 61.5 | 65 | 61.5 | 42376 |
1733495700 | 61.5 | -0.4 | -0.65 | 61.5 | 64.5 | 55 | 86073 |
1733416140 | 61.9 | 2.9 | 4.92 | 59 | 62.9 | 59 | 169859 |
1733326500 | 59 | 1 | 1.72 | 58 | 61 | 45 | 48905 |
1733239800 | 58 | 1.5 | 2.65 | 52 | 59 | 50 | 244478 |
1733156940 | 56.5 | 2 | 3.67 | 54.5 | 57 | 45 | 43924 |
1732897620 | 54.5 | 2 | 3.81 | 52.5 | 55.7 | 52.5 | 54717 |
1732808160 | 52.5 | 0 | 0.00 | 52.5 | 56 | 45 | 112 |
1732721820 | 52.5 | 0.5 | 0.96 | 51.5 | 54 | 51.5 | 46581 |
1732638480 | 52 | 0 | 0.00 | 52 | 55 | 45 | 1107 |
1732548840 | 52 | 0 | 0.00 | 52 | 53.25 | 51.5 | 15000 |
1732289460 | 52 | 0.5 | 0.97 | 51.5 | 55 | 45 | 106350 |
1732203480 | 51.5 | 0.5 | 0.98 | 51 | 55 | 45 | 82863 |
1732120140 | 51 | 0.5 | 0.99 | 50.5 | 55 | 45 | 4826 |
1732033620 | 50.5 | 0.5 | 1.00 | 50 | 53.5 | 45 | 26927 |
1731947580 | 50 | 0 | 0.00 | 50 | 51.5 | 49.1 | 42643 |
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