Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739552100 | 47.87 | 0.95 | 2.02 | 47.29 | 47.92 | 46.72 | 0 |
1739465700 | 46.92 | 0.15 | 0.32 | 47.34 | 47.34 | 46.8 | 0 |
1739379300 | 46.77 | 0.15 | 0.32 | 46.89 | 47.2 | 46.22 | 0 |
1739292900 | 46.62 | -0.45 | -0.96 | 46.84 | 46.84 | 46.32 | 0 |
1739206500 | 47.07 | 0.5 | 1.07 | 46.94 | 47.25 | 46.32 | 0 |
1738947300 | 46.57 | 0.05 | 0.11 | 46.14 | 47.22 | 46 | 0 |
1738860900 | 46.52 | 1.8 | 4.03 | 45.44 | 46.67 | 45.42 | 0 |
1738774500 | 44.72 | -0.6 | -1.32 | 44.94 | 46.22 | 44.72 | 0 |
1738688100 | 45.32 | 0.3 | 0.67 | 45.04 | 45.57 | 44.37 | 0 |
1738601700 | 45.02 | 0.15 | 0.33 | 42.85 | 45.07 | 42.6 | 0 |
1738342500 | 44.87 | 1.35 | 3.10 | 43.79 | 45.32 | 43.69 | 0 |
1738256100 | 43.52 | 1.5 | 3.57 | 44.2 | 45.62 | 42.62 | 0 |
1738169700 | 42.02 | -0.2 | -0.47 | 42.74 | 42.95 | 41.72 | 0 |
1738083300 | 42.22 | 1.95 | 4.84 | 40.94 | 42.22 | 40.65 | 0 |
1737996900 | 40.27 | 1.2 | 3.07 | 37.95 | 40.82 | 35.55 | 0 |
1737737700 | 39.07 | 1.1 | 2.90 | 38.54 | 39.32 | 37.9 | 0 |
1737651300 | 37.97 | -0.15 | -0.39 | 37.44 | 38.02 | 37.39 | 0 |
1737564900 | 38.12 | 1.75 | 4.81 | 37.44 | 38.17 | 37.09 | 0 |
1737478500 | 36.37 | -0.73 | -1.97 | 36.64 | 37.02 | 36.32 | 0 |
1737392100 | 37.1 | 0.03 | 0.08 | 36.79 | 37.39 | 36.75 | 0 |
1737132900 | 37.07 | 0.05 | 0.14 | 36.84 | 38.1 | 36.12 | 0 |
1737046500 | 37.02 | -0.3 | -0.80 | 36.84 | 37.2 | 36.35 | 0 |
1736960100 | 37.32 | 2.2 | 6.26 | 35.24 | 37.32 | 35.14 | 0 |
1736873700 | 35.12 | -1.2 | -3.30 | 36.54 | 36.85 | 34.87 | 0 |
1736787300 | 36.32 | -1.05 | -2.81 | 37.19 | 37.32 | 35.82 | 0 |
1736528100 | 37.37 | 0.82 | 2.24 | 36.59 | 37.92 | 35.62 | 0 |
1736441700 | 36.55 | -0.02 | -0.05 | 36.49 | 36.6 | 36.09 | 0 |
1736355300 | 36.57 | -0.85 | -2.27 | 37.29 | 37.6 | 36.32 | 0 |
1736268900 | 37.42 | -0.2 | -0.53 | 38.34 | 38.72 | 36.32 | 0 |
1736182500 | 37.62 | 2.1 | 5.91 | 36.24 | 37.62 | 36.05 | 0 |
1735923300 | 35.52 | -0.2 | -0.56 | 36.04 | 36.52 | 35.37 | 0 |
1735836900 | 35.72 | 1.15 | 3.33 | 34.34 | 36.02 | 34.19 | 0 |
1735577700 | 34.57 | -0.1 | -0.29 | 35.04 | 35.2 | 33.97 | 0 |
1735318500 | 34.67 | -0.3 | -0.86 | 35.59 | 35.6 | 34.37 | 0 |
1734972900 | 34.97 | -0.3 | -0.85 | 34.64 | 35.07 | 34.12 | 0 |
1734713700 | 35.27 | -0.9 | -2.49 | 34.69 | 35.37 | 33.85 | 0 |
1734627300 | 36.17 | -0.95 | -2.56 | 35.59 | 36.52 | 35.47 | 0 |
1734540900 | 37.12 | -0.45 | -1.20 | 36.94 | 37.62 | 36.82 | 0 |
1734454500 | 37.57 | 0.4 | 1.08 | 37.39 | 37.82 | 36.77 | 0 |
1734368100 | 37.17 | 0.25 | 0.68 | 37.04 | 38.07 | 36.94 | 0 |
1734108900 | 36.92 | -1.45 | -3.78 | 38.09 | 38.1 | 36.82 | 0 |
1734022500 | 38.37 | -0.05 | -0.13 | 38.04 | 38.62 | 37.82 | 0 |
1733936100 | 38.42 | 1.6 | 4.35 | 36.99 | 38.77 | 36.85 | 0 |
1733849700 | 36.82 | 1 | 2.79 | 36.14 | 37.47 | 36.09 | 0 |
1733763300 | 35.82 | -1.45 | -3.89 | 37.29 | 37.45 | 35.52 | 0 |
1733504100 | 37.27 | 1.25 | 3.47 | 35.69 | 37.27 | 35.57 | 0 |
1733417700 | 36.02 | 0.2 | 0.56 | 36.29 | 36.57 | 35.92 | 0 |
1733331300 | 35.82 | 0 | 0.00 | 36.59 | 36.8 | 35.72 | 0 |
1733244900 | 35.82 | 1.75 | 5.14 | 34.44 | 35.82 | 34.37 | 0 |
1733158500 | 34.07 | 1.3 | 3.97 | 32.54 | 34.22 | 32.439999 | 0 |
1732899300 | 32.77 | 0.6 | 1.87 | 32.24 | 32.869999 | 31.92 | 0 |
1732812900 | 32.17 | 0.4 | 1.26 | 32.24 | 32.4 | 32.07 | 0 |
1732726500 | 31.77 | -0.95 | -2.90 | 32.64 | 32.7 | 31.67 | 0 |
1732640100 | 32.72 | 0.8 | 2.51 | 31.89 | 33.02 | 31.7 | 0 |
1732553700 | 31.92 | 0.65 | 2.08 | 31.59 | 32.32 | 31.27 | 0 |
1732294500 | 31.27 | 0.1 | 0.32 | 31.74 | 31.97 | 31.27 | 0 |
1732208100 | 31.17 | -0.05 | -0.16 | 31.79 | 32.369999 | 30.27 | 0 |
1732121700 | 31.22 | 0.6 | 1.96 | 31.29 | 31.67 | 30.72 | 0 |
1732035300 | 30.62 | -0.4 | -1.29 | 30.69 | 30.74 | 30.12 | 0 |
1731948900 | 31.02 | -0.6 | -1.90 | 30.84 | 31.15 | 30.32 | 0 |
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