Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 9.06 | 36.9946917109 | 24.49 | 33.6753 | 23.27 | 1656840 | 27.31553647 | SP |
4 | 18.18 | 118.28236825 | 15.37 | 33.6753 | 15.36 | 1117035 | 23.17926906 | SP |
12 | 17.6699 | 111.270709882 | 15.8801 | 33.6753 | 14.29 | 580872 | 20.84979572 | SP |
26 | 17.49 | 108.904109589 | 16.06 | 33.6753 | 14.29 | 377140 | 21.53337732 | SP |
52 | 19.77 | 143.468795356 | 13.78 | 33.6753 | 11.85 | 251701 | 19.90387985 | SP |
156 | 6.91 | 25.9384384384 | 26.64 | 40.94 | 11.85 | 140759 | 19.66589817 | SP |
260 | 6.91 | 25.9384384384 | 26.64 | 40.94 | 11.85 | 140759 | 19.66589817 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 33.56 | 2.69 | 8.71 | 33.45 | 33.85 | 31.39 | 1764276 |
1739489700 | 30.87 | 0.57 | 1.88 | 28.74 | 30.88 | 28.46 | 1222627 |
1739403300 | 30.3 | 2.72 | 9.86 | 29.0166 | 31.0099 | 28.72 | 1272586 |
1739316900 | 27.58 | 0.66 | 2.45 | 28.01 | 28.88 | 26.79 | 2081047 |
1739230500 | 26.92 | 3.54 | 15.14 | 25.12 | 27.0126 | 24.79 | 1666273 |
1738971300 | 23.38 | 1.38 | 6.27 | 24.49 | 25.11 | 23.27 | 2041668 |
1738884900 | 22 | 0.46 | 2.14 | 22.38 | 22.59 | 21.78 | 550024 |
1738798500 | 21.54 | -1.38 | -6.02 | 21.87 | 22.68 | 21.4227 | 572941 |
1738712100 | 22.92 | 1.63 | 7.66 | 22.1279 | 23.45 | 21.76 | 689563 |
1738625700 | 21.29 | -0.1 | -0.47 | 21.07 | 22.49 | 21.06 | 1026789 |
1738366500 | 21.39 | -1.82 | -7.84 | 22.87 | 23.02 | 21.12 | 1195623 |
1738280100 | 23.21 | 2.58 | 12.51 | 20.91 | 23.55 | 20.82 | 887116 |
1738193700 | 20.63 | 0.25 | 1.23 | 21.8 | 22.55 | 20.5101 | 2486563 |
1738107300 | 20.38 | 2.46 | 13.73 | 18.37 | 20.48 | 17.89 | 1465547 |
1738020900 | 17.92 | 0.34 | 1.93 | 18.13 | 18.48 | 17.64 | 859144 |
1737761700 | 17.58 | 0.99 | 5.97 | 16.7 | 17.6099 | 16.59 | 714279 |
1737675300 | 16.59 | 0 | 0.00 | 16.59 | 16.59 | 16.59 | 0 |
1737588900 | 16.59 | 0.39 | 2.41 | 16.04 | 16.61 | 15.87 | 432868 |
1737502500 | 16.2 | 0.11 | 0.68 | 16.75 | 16.77 | 16.011 | 384961 |
1737156900 | 16.09 | 0.98 | 6.49 | 15.37 | 16.239999 | 15.36 | 557015 |
1737070500 | 15.11 | -0.02 | -0.13 | 15.04 | 15.19 | 14.91 | 255516 |
1736984100 | 15.13 | 0.28 | 1.89 | 15.25 | 15.26 | 15.05 | 342813 |
1736897700 | 14.85 | 0.4 | 2.77 | 15.09 | 15.1996 | 14.79 | 189592 |
1736811300 | 14.45 | -0.01 | -0.07 | 14.29 | 14.6299 | 14.29 | 117636 |
1736552100 | 14.46 | -1.19 | -7.60 | 14.94 | 14.94 | 14.42 | 320578 |
1736379300 | 15.65 | -0.28 | -1.76 | 15.4 | 15.6696 | 15.29 | 158967 |
1736292900 | 15.93 | -0.43 | -2.63 | 15.9096 | 16.1696 | 15.69 | 190088 |
1736206500 | 16.36 | -0.01 | -0.06 | 16.81 | 17.046 | 16.219999 | 677576 |
1735947300 | 16.37 | 0.22 | 1.36 | 16.07 | 16.37 | 16.059999 | 247202 |
1735860900 | 16.149999 | 0.05 | 0.31 | 15.87 | 16.3 | 15.86 | 173327 |
1735688100 | 16.1 | 0.25 | 1.58 | 15.92 | 16.27 | 15.92 | 164528 |
1735601700 | 15.85 | -0.34 | -2.10 | 15.78 | 16.035 | 15.62 | 200954 |
1735342500 | 16.19 | -0.43 | -2.59 | 16.02 | 16.26 | 15.89 | 135428 |
1735256100 | 16.62 | 0.19 | 1.16 | 16.43 | 17.05 | 16.43 | 154052 |
1735077840 | 16.43 | 0.16 | 0.98 | 16.489999 | 16.489999 | 16.279599 | 166149 |
1734996900 | 16.27 | 1.03 | 6.76 | 15.48 | 16.318999 | 15.46 | 533928 |
1734737700 | 15.24 | -0.74 | -4.63 | 15.08 | 15.4499 | 15.07 | 636497 |
1734651300 | 15.98 | -0.24 | -1.48 | 16.16 | 16.37 | 15.96 | 127629 |
1734564900 | 16.219999 | -0.87 | -5.09 | 16.81 | 17.11 | 16.17 | 318467 |
1734478500 | 17.09 | 0.42 | 2.52 | 16.469999 | 17.24 | 16.469999 | 317524 |
1734392100 | 16.67 | -0.7 | -4.03 | 16.67 | 16.9897 | 16.62 | 330927 |
1734132900 | 17.37 | -0.61 | -3.39 | 17.482 | 17.58 | 17.15 | 293794 |
1734046500 | 17.98 | 0.11 | 0.62 | 17.93 | 18.24 | 17.74 | 272651 |
1733960100 | 17.87 | -0.35 | -1.92 | 17.69 | 17.9297 | 17.47 | 513944 |
1733873700 | 18.22 | -1.05 | -5.45 | 18.13 | 18.4971 | 18.06 | 447820 |
1733787300 | 19.27 | 2.48 | 14.77 | 19.14 | 19.95 | 19.07 | 1216229 |
1733528100 | 16.79 | 0.69 | 4.29 | 16.851 | 17.04 | 16.76 | 349133 |
1733441700 | 16.1 | -0.31 | -1.89 | 16.379999 | 16.43 | 16.0199 | 249313 |
1733355300 | 16.41 | -0.29 | -1.74 | 16.6999 | 16.77 | 16.149999 | 284090 |
1733268900 | 16.7 | -0.11 | -0.65 | 16.85 | 17.05 | 16.59 | 233338 |
1733182500 | 16.81 | -0.57 | -3.28 | 17.21 | 17.21 | 16.55 | 367968 |
1732917840 | 17.38 | 0.3 | 1.76 | 16.97 | 17.4001 | 16.835 | 182382 |
1732750500 | 17.08 | 0.54 | 3.26 | 17.26 | 17.43 | 17.0434 | 236139 |
1732664100 | 16.54 | -0.16 | -0.96 | 16.88 | 16.88 | 16.42 | 124911 |
1732577700 | 16.7 | 0.93 | 5.90 | 16.09 | 16.7996 | 16.09 | 285917 |
1732318500 | 15.77 | -0.97 | -5.79 | 15.8801 | 15.96 | 15.58 | 443454 |
1732232100 | 16.739999 | -0.45 | -2.62 | 17.19 | 17.25 | 16.69 | 141424 |
1732145700 | 17.19 | -0.16 | -0.92 | 17.31 | 17.5 | 17.13 | 197072 |
1732059300 | 17.35 | -0.94 | -5.14 | 17.43 | 17.67 | 17.24 | 211139 |
1731972900 | 18.29 | 0.31 | 1.72 | 18.09 | 18.33 | 17.68 | 202726 |
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