Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3030 | -2.32130544702 | 130530 | 131965 | 128460 | 52294 | 130108.533197 | F |
4 | 5130 | 4.19220397156 | 122370 | 131965 | 122270 | 52047 | 127320.987785 | F |
12 | 1210 | 0.958112281257 | 126290 | 131965 | 119070 | 61400 | 125270.117648 | F |
26 | -13020 | -9.26558497011 | 140520 | 140520 | 119070 | 70383 | 129554.592476 | F |
52 | -65 | -0.0509544153961 | 127565 | 142000 | 119070 | 73090 | 129903.808822 | F |
156 | -65 | -0.0509544153961 | 127565 | 142000 | 119070 | 73090 | 129903.808822 | F |
260 | -65 | -0.0509544153961 | 127565 | 142000 | 119070 | 73090 | 129903.808822 | F |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740434400 | 127500 | -1 | -1.30 | 129490 | 129765 | 127065 | 50785 |
1740175200 | 129185 | -300 | -0.23 | 129475 | 129735 | 128460 | 40360 |
1740088800 | 129485 | 70 | 0.05 | 129760 | 130000 | 129090 | 38420 |
1740002400 | 129415 | -1 | -1.03 | 130400 | 130530 | 129155 | 49545 |
1739916000 | 130760 | -140 | -0.11 | 131320 | 131585 | 130295 | 69920 |
1739829600 | 130900 | 425 | 0.33 | 130530 | 131965 | 130415 | 63225 |
1739570400 | 130475 | 3 | 2.62 | 127025 | 130950 | 127025 | 83910 |
1739484000 | 127145 | 2 | 2.10 | 127000 | 127285 | 126040 | 50280 |
1739397600 | 124525 | -2 | -1.59 | 126700 | 126860 | 124095 | 35125 |
1739311200 | 126535 | 885 | 0.70 | 125720 | 127000 | 125595 | 41935 |
1739224800 | 125650 | 725 | 0.58 | 125105 | 126485 | 124880 | 45525 |
1738965600 | 124925 | -1 | -0.96 | 126445 | 126700 | 124315 | 64355 |
1738879200 | 126130 | 260 | 0.21 | 125815 | 126645 | 125410 | 37040 |
1738792800 | 125870 | 415 | 0.33 | 125455 | 126095 | 124845 | 29030 |
1738706400 | 125455 | -945 | -0.75 | 126425 | 126530 | 124975 | 41605 |
1738620000 | 126400 | -350 | -0.28 | 125895 | 126890 | 125500 | 54445 |
1738360800 | 126750 | -690 | -0.54 | 127330 | 128015 | 126500 | 56270 |
1738274400 | 127440 | 3 | 2.82 | 124410 | 127730 | 124260 | 83380 |
1738188000 | 123945 | -775 | -0.62 | 124790 | 125530 | 123755 | 44585 |
1738101600 | 124720 | -785 | -0.63 | 125275 | 125585 | 124495 | 42200 |
1738015200 | 125505 | 2 | 1.95 | 122370 | 125645 | 122270 | 69785 |
1737756000 | 123105 | -20 | -0.02 | 123485 | 123570 | 122800 | 39180 |
1737669600 | 123125 | -620 | -0.50 | 123830 | 124725 | 122835 | 51810 |
1737583200 | 123745 | -350 | -0.28 | 124245 | 124755 | 123615 | 41505 |
1737496800 | 124095 | 415 | 0.34 | 123410 | 124305 | 122895 | 39820 |
1737410400 | 123680 | 785 | 0.64 | 123010 | 124035 | 122250 | 46080 |
1737151200 | 122895 | 915 | 0.75 | 122505 | 123550 | 121830 | 44855 |
1737064800 | 121980 | -1 | -1.23 | 123310 | 123460 | 121600 | 72915 |
1736978400 | 123500 | 3 | 2.64 | 120175 | 123960 | 120145 | 85375 |
1736892000 | 120325 | 525 | 0.44 | 120350 | 120505 | 119070 | 68980 |
1736805600 | 119800 | -275 | -0.23 | 119770 | 120640 | 119570 | 38405 |
1736546400 | 120075 | -675 | -0.56 | 120780 | 121415 | 119660 | 46585 |
1736460000 | 120750 | -25 | -0.02 | 120680 | 121140 | 120475 | 38135 |
1736373600 | 120775 | -1 | -1.37 | 122100 | 122335 | 120385 | 60455 |
1736287200 | 122450 | 1 | 1.11 | 121055 | 122850 | 120930 | 56895 |
1736200800 | 121100 | 1 | 1.31 | 119950 | 121455 | 119845 | 56360 |
1735941600 | 119530 | -1 | -1.50 | 121340 | 121550 | 119490 | 50085 |
1735855200 | 121345 | -185 | -0.15 | 121805 | 122360 | 120300 | 48465 |
1735596000 | 121530 | 0 | 0.00 | 121530 | 121530 | 121530 | 0 |
1735336800 | 121530 | -1 | -0.88 | 122575 | 123080 | 121315 | 44965 |
1735250400 | 122615 | 450 | 0.37 | 122410 | 123110 | 121660 | 38010 |
1734991200 | 122165 | -1 | -1.40 | 123560 | 123560 | 122090 | 38885 |
1734732000 | 123900 | 910 | 0.74 | 122725 | 123955 | 122380 | 70885 |
1734645600 | 122990 | 1 | 1.08 | 123750 | 123885 | 122790 | 94675 |
1734559200 | 121670 | -3 | -2.66 | 124845 | 125145 | 121630 | 55750 |
1734472800 | 124995 | 1 | 1.26 | 123435 | 125430 | 123435 | 134980 |
1734386400 | 123440 | -1 | -1.25 | 124935 | 125015 | 123325 | 72490 |
1734127200 | 125000 | -1 | -1.03 | 126420 | 126535 | 124590 | 102645 |
1734040800 | 126295 | -3 | -2.85 | 129965 | 130475 | 125965 | 124205 |
1733954400 | 130000 | 1 | 1.25 | 128200 | 131280 | 127540 | 162110 |
1733868000 | 128390 | 985 | 0.77 | 128185 | 128740 | 127870 | 98575 |
1733781600 | 127405 | 1 | 1.03 | 126635 | 127765 | 126520 | 54845 |
1733522400 | 126100 | -2 | -1.71 | 128055 | 128055 | 125990 | 85540 |
1733436000 | 128300 | 1 | 1.46 | 126720 | 128380 | 126290 | 68510 |
1733349600 | 126455 | 140 | 0.11 | 126400 | 127130 | 125975 | 73280 |
1733263200 | 126315 | 715 | 0.57 | 126110 | 126820 | 125750 | 57055 |
1733176800 | 125600 | -460 | -0.36 | 126290 | 126430 | 125100 | 59820 |
1732917600 | 126060 | 835 | 0.67 | 125675 | 126665 | 124415 | 169750 |
1732831200 | 125225 | -2 | -2.25 | 128010 | 128230 | 124785 | 119915 |
1732744800 | 128110 | -2 | -1.98 | 130595 | 130910 | 127875 | 127590 |
1732658400 | 130700 | 1 | 0.79 | 129695 | 130990 | 129310 | 67270 |
1732572000 | 129670 | -480 | -0.37 | 130300 | 130310 | 129565 | 60930 |
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