Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740588900 | 23.59 | 0.22 | 0.92 | 23.47 | 23.655 | 23.47 | 78875 |
1740502500 | 23.375 | 0.16 | 0.69 | 23.26 | 23.485 | 23.26 | 6371 |
1740416100 | 23.215 | 0.08 | 0.35 | 23.19 | 23.3 | 23.11 | 14558 |
1740156900 | 23.135 | 0.02 | 0.09 | 23.18 | 23.22 | 23.13 | 18836 |
1740070500 | 23.115 | -0.07 | -0.28 | 23.18 | 23.275 | 23.105 | 60586 |
1739984100 | 23.18 | -0.13 | -0.56 | 23.41 | 23.485 | 23.16 | 27802 |
1739897700 | 23.31 | 0.14 | 0.60 | 23.25 | 23.31 | 23.2 | 53532 |
1739811300 | 23.17 | 0.27 | 1.18 | 22.99 | 23.2 | 22.99 | 6123 |
1739552100 | 22.9 | 0.06 | 0.26 | 22.905 | 23.03 | 22.9 | 4061 |
1739465700 | 22.84 | 0.11 | 0.48 | 22.695 | 22.86 | 22.695 | 14855 |
1739379300 | 22.73 | 0.03 | 0.13 | 22.8 | 22.8 | 22.72 | 11554 |
1739292900 | 22.7 | 0.25 | 1.14 | 22.5 | 22.7 | 22.49 | 2665 |
1739206500 | 22.445 | 0.11 | 0.49 | 22.435 | 22.485 | 22.4 | 13812 |
1738947300 | 22.335 | -0.02 | -0.09 | 22.43 | 22.46 | 22.335 | 10921 |
1738860900 | 22.355 | 0.36 | 1.61 | 22.17 | 22.355 | 22.14 | 14427 |
1738774500 | 22 | -0.15 | -0.65 | 22.08 | 22.08 | 21.995 | 9167 |
1738688100 | 22.145 | 0.41 | 1.89 | 21.905 | 22.145 | 21.79 | 15268 |
1738601700 | 21.735 | -0.31 | -1.38 | 21.65 | 21.815 | 21.65 | 12602 |
1738342500 | 22.04 | 0.03 | 0.14 | 22.105 | 22.105 | 22.04 | 3709 |
1738256100 | 22.01 | 0.04 | 0.18 | 22 | 22.01 | 21.965 | 2508 |
1738169700 | 21.97 | 0.06 | 0.27 | 21.905 | 21.985 | 21.855 | 20398 |
1738083300 | 21.91 | 0.01 | 0.05 | 21.88 | 22.035 | 21.88 | 3120 |
1737996900 | 21.9 | 0.01 | 0.07 | 21.765 | 21.92 | 21.735 | 6124 |
1737737700 | 21.885 | 0.07 | 0.30 | 21.92 | 22.015 | 21.86 | 4586 |
1737651300 | 21.82 | 0.07 | 0.34 | 21.71 | 21.82 | 21.64 | 10016 |
1737564900 | 21.745 | 0 | 0.00 | 21.745 | 21.745 | 21.745 | 0 |
1737478500 | 21.745 | -0.19 | -0.84 | 21.815 | 21.815 | 21.72 | 3920 |
1737392100 | 21.93 | 0.07 | 0.32 | 21.94 | 21.95 | 21.805 | 11815 |
1737132900 | 21.86 | 0.28 | 1.30 | 21.815 | 21.86 | 21.785 | 4712 |
1737046500 | 21.58 | 0.09 | 0.44 | 21.62 | 21.68 | 21.565 | 57190 |
1736960100 | 21.485 | 0.35 | 1.66 | 21.215 | 21.485 | 21.205 | 37855 |
1736873700 | 21.135 | 0.2 | 0.96 | 21.075 | 21.185 | 21.06 | 85643 |
1736787300 | 20.935 | -0.28 | -1.30 | 21.055 | 21.055 | 20.84 | 38476 |
1736528100 | 21.21 | -0.06 | -0.28 | 21.285 | 21.31 | 21.185 | 3099 |
1736441700 | 21.27 | 0.24 | 1.14 | 21.015 | 21.28 | 20.99 | 14948 |
1736355300 | 21.03 | 0 | 0.00 | 21.08 | 21.195 | 20.985 | 31858 |
1736268900 | 21.03 | 0.14 | 0.67 | 20.795 | 21.03 | 20.795 | 3030 |
1736182500 | 20.89 | 0.36 | 1.75 | 20.635 | 20.89 | 20.605 | 5741 |
1735923300 | 20.53 | -0.12 | -0.56 | 20.645 | 20.645 | 20.5 | 3530 |
1735836900 | 20.645 | 0.11 | 0.54 | 20.55 | 20.645 | 20.375 | 15767 |
1735577700 | 20.535 | 0.06 | 0.29 | 20.47 | 20.615 | 20.47 | 2934 |
1735318500 | 20.475 | 0.2 | 0.96 | 20.37 | 20.515 | 20.37 | 11850 |
1734972900 | 20.28 | -0.02 | -0.10 | 20.225 | 20.325 | 20.16 | 57666 |
1734713700 | 20.3 | -0.02 | -0.07 | 20.17 | 20.32 | 20.05 | 52282 |
1734627300 | 20.315 | -0.44 | -2.12 | 20.445 | 20.55 | 20.3 | 36833 |
1734540900 | 20.755 | 0.09 | 0.44 | 20.69 | 20.755 | 20.66 | 5925 |
1734454500 | 20.665 | -0.24 | -1.15 | 20.76 | 20.785 | 20.665 | 3807 |
1734368100 | 20.905 | -0.06 | -0.29 | 21.01 | 21.01 | 20.865 | 1950 |
1734108900 | 20.965 | -0.02 | -0.07 | 21.025 | 21.035 | 20.95 | 12132 |
1734022500 | 20.98 | 0.13 | 0.62 | 21.005 | 21.01 | 20.975 | 10066 |
1733936100 | 20.85 | 0.05 | 0.26 | 20.865 | 20.91 | 20.85 | 8814 |
1733849700 | 20.795 | -0.03 | -0.14 | 20.795 | 20.795 | 20.735 | 1679 |
1733763300 | 20.825 | -0.14 | -0.64 | 21 | 21 | 20.8 | 5381 |
1733504100 | 20.96 | 0.11 | 0.53 | 20.945 | 21 | 20.945 | 1181 |
1733417700 | 20.85 | 0.27 | 1.29 | 20.565 | 20.85 | 20.565 | 7812 |
1733331300 | 20.585 | 0.23 | 1.15 | 20.47 | 20.6 | 20.47 | 21557 |
1733244900 | 20.35 | 0.26 | 1.27 | 20.31 | 20.41 | 20.31 | 3208 |
1733158500 | 20.095 | 0 | 0.02 | 19.984 | 20.225 | 19.946 | 23198 |
1732899300 | 20.09 | 0.02 | 0.10 | 20.005 | 20.09 | 19.948 | 31658 |
1732812900 | 20.07 | 0.25 | 1.25 | 19.992 | 20.07 | 19.992 | 5033 |
1732726500 | 19.822 | -0.21 | -1.04 | 19.828 | 19.882 | 19.7 | 4490 |
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