Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740002400 | 31002.56 | 120.79 | 0.39 | 30881.77 | 31005.75 | 30802.46 | 0 |
1739916000 | 30881.77 | 93.23 | 0.30 | 30797.1 | 30883.48 | 30741.97 | 0 |
1739570400 | 30788.54 | -92.91 | -0.30 | 30907.03 | 30910.15 | 30759.63 | 0 |
1739484000 | 30881.45 | 258.89 | 0.85 | 30622.56 | 30922.11 | 30622.56 | 0 |
1739397600 | 30622.56 | -75.49 | -0.25 | 30698.05 | 30698.05 | 30407.96 | 0 |
1739311200 | 30698.05 | 144.51 | 0.47 | 30555.44 | 30721.14 | 30492.09 | 0 |
1739224800 | 30553.54 | 151.5 | 0.50 | 30410.4 | 30602.77 | 30410.4 | 0 |
1738965600 | 30402.04 | -303.91 | -0.99 | 30705.95 | 30759.3 | 30388.48 | 0 |
1738879200 | 30705.95 | -109.04 | -0.35 | 30814.99 | 30896.38 | 30581.28 | 0 |
1738792800 | 30814.99 | 204.11 | 0.67 | 30610.88 | 30828.06 | 30503.9 | 0 |
1738706400 | 30610.88 | 50.54 | 0.17 | 30560.34 | 30631.52 | 30459.49 | 0 |
1738620000 | 30560.34 | -30.43 | -0.10 | 30590.77 | 30652.28 | 30159.74 | 0 |
1738360800 | 30590.77 | -256.05 | -0.83 | 30846.82 | 30928.42 | 30565.37 | 0 |
1738274400 | 30846.82 | 229.26 | 0.75 | 30617.56 | 30911.37 | 30587.19 | 0 |
1738188000 | 30617.56 | -41.36 | -0.13 | 30658.92 | 30739.63 | 30524.68 | 0 |
1738101600 | 30658.92 | 46.54 | 0.15 | 30612.38 | 30767.46 | 30565.68 | 0 |
1738015200 | 30612.38 | 186.61 | 0.61 | 30425.77 | 30621.59 | 30217.34 | 0 |
1737756000 | 30425.77 | -96.12 | -0.31 | 30527.86 | 30558.09 | 30371.5 | 0 |
1737669600 | 30521.89 | 243.33 | 0.80 | 30278.56 | 30522.08 | 30239.32 | 0 |
1737583200 | 30278.56 | 107.11 | 0.36 | 30171.45 | 30315.6 | 30171.45 | 0 |
1737496800 | 30171.45 | 328.34 | 1.10 | 29846.77 | 30183.12 | 29846.77 | 0 |
1737151200 | 29843.11 | 205.28 | 0.69 | 29637.83 | 29937.5 | 29637.83 | 0 |
1737064800 | 29637.83 | 9.5 | 0.03 | 29628.33 | 29698.94 | 29545.84 | 0 |
1736978400 | 29628.33 | 349.61 | 1.19 | 29278.72 | 29688.27 | 29278.72 | 0 |
1736892000 | 29278.72 | 88.08 | 0.30 | 29190.64 | 29305.89 | 29042.94 | 0 |
1736805600 | 29190.64 | 190.92 | 0.66 | 28999.72 | 29201.81 | 28911.35 | 0 |
1736546400 | 28999.72 | -400.38 | -1.36 | 29416.4 | 29416.4 | 28954.73 | 0 |
1736373600 | 29400.1 | 31 | 0.11 | 29369.1 | 29418.04 | 29206.74 | 0 |
1736287200 | 29369.1 | -87.55 | -0.30 | 29456.65 | 29647.51 | 29279.88 | 0 |
1736200800 | 29456.65 | -46.27 | -0.16 | 29508.11 | 29731.67 | 29401.55 | 0 |
1735941600 | 29502.92 | 195.19 | 0.67 | 29316.96 | 29551.66 | 29316.96 | 0 |
1735855200 | 29307.73 | -101.69 | -0.35 | 29409.42 | 29630.81 | 29163.73 | 0 |
1735682400 | 29409.42 | 19.27 | 0.07 | 29390.15 | 29537.94 | 29312.25 | 0 |
1735596000 | 29390.15 | -304.73 | -1.03 | 29694.88 | 29694.88 | 29206.77 | 0 |
1735336800 | 29694.88 | -216.05 | -0.72 | 29910.93 | 29910.93 | 29543.59 | 0 |
1735250400 | 29910.93 | 33.22 | 0.11 | 29877.71 | 29942.58 | 29771.33 | 0 |
1735077600 | 29877.71 | 255.44 | 0.86 | 29622.27 | 29878.59 | 29604.27 | 0 |
1734991200 | 29622.27 | 38.53 | 0.13 | 29583.74 | 29649.83 | 29362.54 | 0 |
1734732000 | 29583.74 | 276.75 | 0.94 | 29306.99 | 29829.09 | 29137.22 | 0 |
1734645600 | 29306.99 | 65.55 | 0.22 | 29241.44 | 29549.12 | 29241.44 | 0 |
1734559200 | 29241.44 | -720.1 | -2.40 | 29963.02 | 30119.3 | 29223.43 | 0 |
1734472800 | 29961.54 | -101.21 | -0.34 | 30062.75 | 30062.75 | 29895.7 | 0 |
1734386400 | 30062.75 | -59.41 | -0.20 | 30133.94 | 30197.94 | 30038.32 | 0 |
1734127200 | 30122.16 | -75.82 | -0.25 | 30200.4 | 30260.61 | 30099.69 | 0 |
1734040800 | 30197.98 | -82.46 | -0.27 | 30280.44 | 30342.84 | 30182.69 | 0 |
1733954400 | 30280.44 | 13.57 | 0.04 | 30266.87 | 30400.96 | 30266.87 | 0 |
1733868000 | 30266.87 | -72.06 | -0.24 | 30343.08 | 30412.28 | 30241.9 | 0 |
1733781600 | 30338.93 | -229.3 | -0.75 | 30571.55 | 30597.38 | 30329.32 | 0 |
1733522400 | 30568.23 | -50.71 | -0.17 | 30618.94 | 30717.56 | 30552.07 | 0 |
1733436000 | 30618.94 | -30.27 | -0.10 | 30649.29 | 30717.9 | 30611.45 | 0 |
1733349600 | 30649.21 | 173.35 | 0.57 | 30475.86 | 30679.63 | 30475.86 | 0 |
1733263200 | 30475.86 | -47.31 | -0.15 | 30523.17 | 30565.93 | 30404.01 | 0 |
1733176800 | 30523.17 | -53.39 | -0.17 | 30592.84 | 30652.54 | 30486.54 | 0 |
1732917600 | 30576.56 | 123.45 | 0.41 | 30459.5 | 30667.93 | 30459.5 | 0 |
1732744800 | 30453.11 | -47.05 | -0.15 | 30505.73 | 30592.81 | 30424.78 | 0 |
1732658400 | 30500.16 | 122.74 | 0.40 | 30384.46 | 30527.59 | 30260.64 | 0 |
1732572000 | 30377.42 | 229.17 | 0.76 | 30148.25 | 30450.66 | 30148.25 | 0 |
1732312800 | 30148.25 | 295.91 | 0.99 | 29852.34 | 30166.97 | 29852.34 | 0 |
1732226400 | 29852.34 | 285.95 | 0.97 | 29568.21 | 29934.57 | 29518.15 | 0 |
1732140000 | 29566.39 | 72.99 | 0.25 | 29493.4 | 29591.09 | 29323.35 | 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