Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.45 | 2.0979020979 | 21.45 | 23.6 | 20.7 | 8756 | 21.91399561 | DE |
4 | -0.4 | -1.79372197309 | 22.3 | 24.45 | 20.7 | 7560 | 22.65328159 | DE |
12 | -1.75 | -7.39957716702 | 23.65 | 28.9 | 17.84 | 9897 | 22.45115882 | DE |
26 | -6.8 | -23.6933797909 | 28.7 | 33.55 | 17.84 | 8609 | 25.13584708 | DE |
52 | -19.9 | -47.6076555024 | 41.8 | 43.5 | 17.84 | 10792 | 30.48494833 | DE |
156 | -15.7 | -41.7553191489 | 37.6 | 68.9 | 17.84 | 15973 | 43.2022545 | DE |
260 | -12.3 | -35.9649122807 | 34.2 | 68.9 | 17.84 | 15730 | 43.0778757 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740159000 | 22.15 | 0.15 | 0.68 | 22.05 | 22.4 | 21.95 | 5444 |
1740072600 | 22 | 0.1 | 0.46 | 22.3 | 22.55 | 22 | 7102 |
1739986200 | 21.9 | -0.2 | -0.90 | 22.1 | 22.15 | 21.85 | 4287 |
1739899800 | 22.1 | 0.75 | 3.51 | 22.5 | 23.6 | 21.85 | 17815 |
1739813400 | 21.35 | 0.15 | 0.71 | 21.45 | 21.7 | 20.7 | 9130 |
1739554200 | 21.2 | -0.7 | -3.20 | 22 | 22.15 | 21.15 | 13498 |
1739467800 | 21.9 | -0.6 | -2.67 | 22.5 | 22.75 | 21.85 | 8625 |
1739381400 | 22.5 | -0.3 | -1.32 | 22.8 | 22.8 | 22.45 | 5603 |
1739295000 | 22.8 | -0.2 | -0.87 | 22.9 | 22.9 | 22.65 | 5608 |
1739208600 | 23 | 0.1 | 0.44 | 23 | 23 | 22.8 | 3302 |
1738949400 | 22.9 | 0 | 0.00 | 22.8 | 23 | 22.8 | 5034 |
1738863000 | 22.9 | 0.05 | 0.22 | 22.7 | 23.1 | 22.7 | 7685 |
1738776600 | 22.85 | -0.1 | -0.44 | 22.7 | 23.1 | 22.6 | 2729 |
1738690200 | 22.95 | -0.15 | -0.65 | 23.05 | 23.3 | 22.6 | 4399 |
1738603800 | 23.1 | -0.1 | -0.43 | 23.1 | 23.15 | 22.7 | 5370 |
1738344600 | 23.2 | -0.15 | -0.64 | 23.7 | 23.85 | 23.2 | 4850 |
1738258200 | 23.35 | -0.4 | -1.68 | 23.95 | 24.05 | 23.3 | 3665 |
1738171800 | 23.75 | -0.2 | -0.84 | 24 | 24 | 23.7 | 6842 |
1738085400 | 23.95 | 0.15 | 0.63 | 23.9 | 24.25 | 23.5 | 17524 |
1737999000 | 23.8 | 1.5 | 6.73 | 22.3 | 24.45 | 22.1 | 12695 |
1737739800 | 22.3 | 0.05 | 0.22 | 22.25 | 22.4 | 22.05 | 5310 |
1737653400 | 22.25 | -0.1 | -0.45 | 22.6 | 22.7 | 22.1 | 11332 |
1737567000 | 22.35 | 0 | 0.00 | 22.35 | 22.35 | 22.35 | 0 |
1737480600 | 22.35 | 0.05 | 0.22 | 22.2 | 22.35 | 22.05 | 3390 |
1737394200 | 22.3 | -0.95 | -4.09 | 23.3 | 23.95 | 22.3 | 12148 |
1737135000 | 23.25 | 0.15 | 0.65 | 23.25 | 23.6 | 22.95 | 4771 |
1737048600 | 23.1 | -0.35 | -1.49 | 23.9 | 23.9 | 23 | 4054 |
1736962200 | 23.45 | 0.5 | 2.18 | 23 | 23.7 | 23 | 2604 |
1736875800 | 22.95 | -1.1 | -4.57 | 24.1 | 24.1 | 22.9 | 7383 |
1736789400 | 24.05 | 1 | 4.34 | 23.2 | 24.75 | 23.2 | 16486 |
1736530200 | 23.05 | -1 | -4.16 | 24.4 | 24.4 | 22.6 | 14157 |
1736443800 | 24.05 | -1.05 | -4.18 | 25.4 | 25.4 | 24.05 | 6480 |
1736357400 | 25.1 | 0.3 | 1.21 | 25.2 | 25.45 | 24.45 | 12683 |
1736271000 | 24.8 | -0.5 | -1.98 | 25.9 | 25.9 | 24.6 | 7646 |
1736184600 | 25.3 | -0.8 | -3.07 | 26.3 | 27 | 25.25 | 15635 |
1735925400 | 26.1 | 0.1 | 0.38 | 27.1 | 28.9 | 26.1 | 35220 |
1735839000 | 26 | 2.35 | 9.94 | 23.8 | 26 | 23.4 | 13607 |
1735666200 | 23.65 | -0.05 | -0.21 | 23.8 | 24.15 | 23.3 | 5536 |
1735579800 | 23.7 | 2.05 | 9.47 | 22 | 24.15 | 21.95 | 21875 |
1735320600 | 21.65 | 1.4 | 6.91 | 20.8 | 21.75 | 20.8 | 9149 |
1735061400 | 20.25 | -0.25 | -1.22 | 20.25 | 20.85 | 20.25 | 4664 |
1734975000 | 20.5 | 1.36 | 7.11 | 19.14 | 20.5 | 19.14 | 12469 |
1734715800 | 19.14 | -0.28 | -1.44 | 19.22 | 19.76 | 17.84 | 38831 |
1734629400 | 19.42 | -0.83 | -4.10 | 20.05 | 20.2 | 19 | 17710 |
1734543000 | 20.25 | -0.05 | -0.25 | 20.5 | 20.85 | 20.2 | 6564 |
1734456600 | 20.3 | -0.5 | -2.40 | 20.4 | 20.9 | 20.1 | 6115 |
1734370200 | 20.8 | -0.5 | -2.35 | 21.1 | 21.1 | 20.45 | 10343 |
1734111000 | 21.3 | -0.55 | -2.52 | 21.8 | 22.15 | 21.3 | 4091 |
1734024600 | 21.85 | 0.1 | 0.46 | 22 | 22.3 | 21.7 | 8021 |
1733938200 | 21.75 | 0 | 0.00 | 21.9 | 22.05 | 21.35 | 2331 |
1733851800 | 21.75 | -0.05 | -0.23 | 21.8 | 22 | 21.05 | 7818 |
1733765400 | 21.8 | 0.65 | 3.07 | 21.1 | 22.05 | 20.85 | 8864 |
1733506200 | 21.15 | 0.15 | 0.71 | 20.8 | 21.65 | 20.4 | 11608 |
1733419800 | 21 | -0.5 | -2.33 | 21.15 | 21.3 | 20.4 | 7755 |
1733333400 | 21.5 | 1.1 | 5.39 | 20.55 | 21.9 | 20.55 | 12223 |
1733247000 | 20.4 | -1.3 | -5.99 | 20.9 | 21.65 | 19.9 | 23310 |
1733160600 | 21.7 | -2.55 | -10.52 | 23.65 | 23.65 | 21.7 | 17298 |
1732901400 | 24.25 | -0.55 | -2.22 | 24.55 | 24.8 | 24.15 | 9395 |
1732815000 | 24.8 | -0.4 | -1.59 | 25.1 | 25.15 | 24.55 | 6964 |
1732728600 | 25.2 | -0.35 | -1.37 | 25.85 | 25.85 | 24.85 | 7406 |
1732642200 | 25.55 | 0.1 | 0.39 | 25.5 | 25.85 | 25 | 4965 |
1732555800 | 25.45 | -1.8 | -6.61 | 27.1 | 27.1 | 25.2 | 7789 |
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