Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1329 | -0.509095923785 | 26.1051 | 26.4814 | 25.7859 | 0 | 0 | IX |
4 | 1.1491 | 4.6291559072 | 24.8231 | 26.4814 | 24.4185 | 0 | 0 | IX |
12 | 2.8841 | 12.491716512 | 23.0881 | 26.4814 | 21.8815 | 0 | 0 | IX |
26 | 4.2015 | 19.2988741749 | 21.7707 | 26.4814 | 21.7489 | 0 | 0 | IX |
52 | 5.4221 | 26.3847864487 | 20.5501 | 26.4814 | 19.6721 | 0 | 0 | IX |
156 | 8.468 | 48.3769609579 | 17.5042 | 26.4814 | 15.2041 | 0 | 0 | IX |
260 | 8.468 | 48.3769609579 | 17.5042 | 26.4814 | 15.2041 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740159000 | 25.9722 | 0.08 | 0.33 | 25.918 | 26.0246 | 25.7859 | 0 |
1740072600 | 25.8874 | -0.09 | -0.33 | 26.0767 | 26.195 | 25.8451 | 0 |
1739986200 | 25.9725 | -0.45 | -1.70 | 26.4225 | 26.477 | 25.9353 | 0 |
1739899800 | 26.4212 | 0.05 | 0.18 | 26.418 | 26.4814 | 26.2842 | 0 |
1739813400 | 26.3732 | 0.24 | 0.91 | 26.1409 | 26.3919 | 26.0823 | 0 |
1739554200 | 26.1358 | -0.14 | -0.54 | 26.1051 | 26.2209 | 25.9978 | 0 |
1739467800 | 26.2779 | 0.66 | 2.58 | 25.9495 | 26.2984 | 25.8756 | 0 |
1739381400 | 25.616 | 0.08 | 0.33 | 25.548 | 25.6578 | 25.3995 | 0 |
1739295000 | 25.532 | -0.01 | -0.04 | 25.5229 | 25.5917 | 25.4201 | 0 |
1739208600 | 25.543 | 0.17 | 0.69 | 25.4272 | 25.5816 | 25.3657 | 0 |
1738949400 | 25.3684 | -0.19 | -0.75 | 25.4899 | 25.5389 | 25.3336 | 0 |
1738863000 | 25.5606 | 0.43 | 1.72 | 25.2639 | 25.59 | 25.2639 | 0 |
1738776600 | 25.1278 | 0.15 | 0.60 | 24.8684 | 25.1292 | 24.8378 | 0 |
1738690200 | 24.9787 | 0.08 | 0.31 | 24.9402 | 25.0146 | 24.7859 | 0 |
1738603800 | 24.9003 | -0.24 | -0.95 | 24.7605 | 24.9548 | 24.7086 | 0 |
1738344600 | 25.1388 | -0.05 | -0.19 | 25.2364 | 25.2487 | 25.1098 | 0 |
1738258200 | 25.1876 | 0.09 | 0.37 | 25.1204 | 25.2145 | 25.0527 | 0 |
1738171800 | 25.0952 | 0.24 | 0.97 | 24.9722 | 25.1895 | 24.9126 | 0 |
1738085400 | 24.8543 | 0.2 | 0.83 | 24.7357 | 24.9444 | 24.6867 | 0 |
1737999000 | 24.6507 | 0.01 | 0.05 | 24.4185 | 24.6896 | 24.4185 | 0 |
1737739800 | 24.6386 | -0.15 | -0.62 | 24.8231 | 24.8669 | 24.5706 | 0 |
1737653400 | 24.7912 | 0.16 | 0.63 | 24.6939 | 24.8148 | 24.6414 | 0 |
1737567000 | 24.635 | 0.25 | 1.04 | 24.5431 | 24.7328 | 24.5418 | 0 |
1737480600 | 24.3821 | 0.01 | 0.06 | 24.3329 | 24.4437 | 24.301 | 0 |
1737394200 | 24.3674 | 0.03 | 0.14 | 22.373 | 24.3993 | 22.373 | 0 |
1737135000 | 24.3334 | 0.21 | 0.88 | 24.2043 | 24.4148 | 24.1696 | 0 |
1737048600 | 24.1223 | -0 | -0.01 | 24.2426 | 24.2426 | 24.0415 | 0 |
1736962200 | 24.1236 | 0.46 | 1.93 | 23.7345 | 24.1713 | 23.7338 | 0 |
1736875800 | 23.6667 | 0.09 | 0.39 | 23.6493 | 23.7943 | 23.6188 | 0 |
1736789400 | 23.5758 | -0.08 | -0.35 | 23.5919 | 23.6953 | 23.5156 | 0 |
1736530200 | 23.6591 | -0.1 | -0.41 | 23.7308 | 23.795 | 23.5894 | 0 |
1736443800 | 23.7574 | -0.02 | -0.06 | 23.6797 | 23.793 | 23.6381 | 0 |
1736357400 | 23.7728 | -0 | -0.02 | 23.7285 | 23.9061 | 23.6708 | 0 |
1736271000 | 23.7772 | 0.12 | 0.51 | 23.5528 | 23.7908 | 23.5069 | 0 |
1736184600 | 23.6561 | 0.29 | 1.25 | 23.3874 | 23.6879 | 23.2969 | 0 |
1735925400 | 23.3638 | 0.01 | 0.06 | 23.4493 | 23.4941 | 23.2926 | 0 |
1735839000 | 23.3494 | 0.15 | 0.64 | 23.3108 | 23.4244 | 23.2946 | 0 |
1735579800 | 23.2019 | -0.18 | -0.76 | 23.1696 | 23.3583 | 23.1117 | 0 |
1735320600 | 23.3801 | 0.01 | 0.02 | 21.8951 | 23.4199 | 21.8815 | 0 |
1734975000 | 23.3748 | -0.21 | -0.88 | 23.495 | 23.528 | 23.3319 | 0 |
1734715800 | 23.5825 | -0.05 | -0.20 | 23.4559 | 23.5874 | 23.3283 | 0 |
1734629400 | 23.6289 | -0.25 | -1.04 | 23.691 | 23.756 | 23.5697 | 0 |
1734543000 | 23.8762 | 0.05 | 0.21 | 23.8231 | 23.9368 | 23.8136 | 0 |
1734456600 | 23.827 | -0.07 | -0.29 | 23.774 | 23.8922 | 23.7375 | 0 |
1734370200 | 23.8971 | -0.13 | -0.53 | 24.0244 | 24.0338 | 23.8956 | 0 |
1734111000 | 24.0241 | -0.12 | -0.48 | 24.1492 | 24.2384 | 23.9973 | 0 |
1734024600 | 24.1401 | -0.18 | -0.74 | 24.3141 | 24.3748 | 24.1334 | 0 |
1733938200 | 24.3197 | 0.08 | 0.34 | 24.18 | 24.3531 | 24.151 | 0 |
1733851800 | 24.2369 | -0 | -0.01 | 24.1695 | 24.3234 | 24.1575 | 0 |
1733765400 | 24.2403 | -0.05 | -0.20 | 24.3189 | 24.3822 | 24.1466 | 0 |
1733506200 | 24.2882 | 0.1 | 0.42 | 24.1531 | 24.3296 | 24.152 | 0 |
1733419800 | 24.1876 | 0.2 | 0.82 | 23.9661 | 24.2145 | 23.9626 | 0 |
1733333400 | 23.9918 | 0.25 | 1.07 | 23.8247 | 24.0368 | 23.8155 | 0 |
1733247000 | 23.7389 | 0.01 | 0.04 | 23.6815 | 23.7969 | 23.6815 | 0 |
1733160600 | 23.7296 | 0.35 | 1.50 | 23.3523 | 23.7444 | 23.2841 | 0 |
1732901400 | 23.3794 | 0.25 | 1.10 | 23.0881 | 23.3794 | 23.0596 | 0 |
1732815000 | 23.1248 | 0.13 | 0.58 | 23.0656 | 23.1525 | 23.0252 | 0 |
1732728600 | 22.9906 | -0.08 | -0.37 | 23.1355 | 23.1368 | 22.865 | 0 |
1732642200 | 23.0755 | -0.14 | -0.60 | 23.1394 | 23.1641 | 23.0049 | 0 |
1732555800 | 23.2145 | 0.13 | 0.55 | 23.1601 | 23.2325 | 22.999 | 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