Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 52.25 | 52.25 | 49.873 | 8822 | 52.25 | DE |
4 | 0 | 0 | 52.25 | 52.25 | 45.551 | 15673 | 52.25 | DE |
12 | 0 | 0 | 52.25 | 52.25 | 45.551 | 20647 | 52.25 | DE |
26 | 4.4 | 9.19540229885 | 47.85 | 53.362 | 45.551 | 24567 | 51.73942924 | DE |
52 | 7.75 | 17.4157303371 | 44.5 | 53.362 | 41.534 | 32634 | 46.74579089 | DE |
156 | 1.25 | 2.45098039216 | 51 | 60.74 | 38.05 | 28368 | 46.93679105 | DE |
260 | -3.25 | -5.85585585586 | 55.5 | 60.74 | 30.418 | 23664 | 46.56921258 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740414420 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.426 | 9071 |
1740152280 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.873 | 112 |
1740068940 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.939 | 10925 |
1739982540 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 0 |
1739895960 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.333 | 24000 |
1739806500 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.865 | 36253 |
1739547420 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.454 | 13540 |
1739460900 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.99 | 10000 |
1739378040 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.257 | 35909 |
1739291220 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.177 | 2558 |
1739202480 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.237 | 15498 |
1738937700 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.125 | 4178 |
1738855980 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.394 | 23000 |
1738772880 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 47.272 | 14700 |
1738686480 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 0 |
1738596900 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 46.068 | 21400 |
1738337520 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 46.87 | 294 |
1738254840 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 45.551 | 4000 |
1738165140 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 45.623 | 23102 |
1738078980 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 45.69 | 64911 |
1737975300 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 46.608 | 5553 |
1737735960 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 46.495 | 19343 |
1737649680 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 46.676 | 7029 |
1737563340 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 0 |
1737476940 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 47.536 | 11300 |
1737390480 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 47.446 | 35137 |
1737131340 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.049 | 19010 |
1737044940 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.258 | 50112 |
1736955300 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 47.88 | 6521 |
1736869080 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48 | 10467 |
1736782500 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.3 | 54279 |
1736524020 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.414 | 22000 |
1736439600 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.59 | 66415 |
1736353620 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.815 | 5960 |
1736264400 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.929 | 735 |
1736180880 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 51.655 | 74206 |
1735918500 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.856 | 134838 |
1735832160 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 51.087 | 4459 |
1735662660 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 0 |
1735576260 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.595 | 41266 |
1735313700 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.453 | 9808 |
1735057680 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 0 |
1734971280 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.948 | 29220 |
1734712200 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.996 | 13361 |
1734622440 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.394 | 6600 |
1734536340 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.647 | 275 |
1734449880 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.197 | 3195 |
1734366420 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.536 | 21962 |
1734104460 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.791 | 6200 |
1734020880 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.597 | 27925 |
1733931060 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.022 | 431 |
1733848080 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.007 | 5076 |
1733761860 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.666 | 37792 |
1733495700 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.959 | 7892 |
1733416140 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.162 | 31745 |
1733326500 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.288 | 3965 |
1733239800 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.906 | 27395 |
1733156940 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.202 | 50529 |
1732897620 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.395 | 35401 |
1732808160 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.706 | 27642 |
1732721820 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.881 | 1039 |
1732638480 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.4 | 46651 |
1732548840 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.956 | 43837 |
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