Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 23.8 | 0.04 | 0.17 | 23.75 | 23.8 | 23.75 | 590 |
1739489700 | 23.7586 | 0.11 | 0.48 | 23.62 | 23.7586 | 23.62 | 1151 |
1739403300 | 23.645 | -0.08 | -0.35 | 23.66 | 23.6726 | 23.645 | 343 |
1739316900 | 23.7275 | 0.03 | 0.12 | 23.7 | 23.76 | 23.66 | 1431 |
1739230500 | 23.7 | -0.01 | -0.04 | 23.41 | 23.7 | 23.41 | 3161 |
1738971300 | 23.71 | 0.01 | 0.04 | 23.7 | 23.74 | 23.7 | 2507 |
1738884900 | 23.7 | -0.04 | -0.17 | 23.67 | 23.7 | 23.65 | 1853 |
1738798500 | 23.74 | 0.08 | 0.34 | 23.73 | 23.74 | 23.6001 | 798 |
1738712100 | 23.66 | 0.01 | 0.06 | 23.6 | 23.704 | 23.6 | 2123 |
1738625700 | 23.6468 | -0.08 | -0.35 | 23.66 | 23.7 | 23.6049 | 1502 |
1738366500 | 23.73 | 0.08 | 0.34 | 23.55 | 23.74 | 23.55 | 1260 |
1738280100 | 23.65 | 0.09 | 0.38 | 23.68 | 23.69 | 23.65 | 550 |
1738193700 | 23.56 | -0.09 | -0.38 | 23.64 | 23.6932 | 23.55 | 6304 |
1738107300 | 23.65 | 0.01 | 0.04 | 23.54 | 23.65 | 23.53 | 2296 |
1738020900 | 23.64 | 0.01 | 0.05 | 23.63 | 23.7337 | 23.57 | 3240 |
1737761700 | 23.6274 | 0.05 | 0.20 | 23.6 | 23.63 | 23.6 | 859 |
1737675300 | 23.58 | 0 | 0.00 | 23.58 | 23.58 | 23.58 | 0 |
1737588900 | 23.58 | -0.13 | -0.55 | 23.61 | 23.625 | 23.4505 | 7317 |
1737502500 | 23.71 | 0.06 | 0.25 | 23.67 | 23.71 | 23.4488 | 2047 |
1737156900 | 23.65 | 0.04 | 0.18 | 23.5221 | 23.7132 | 23.5221 | 850 |
1737070500 | 23.6072 | 0.14 | 0.61 | 23.41 | 23.6315 | 23.41 | 2003 |
1736984100 | 23.4631 | 0.1 | 0.44 | 23.59 | 23.59 | 23.41 | 598 |
1736897700 | 23.36 | -0.13 | -0.55 | 23.54 | 23.62 | 23.3339 | 8353 |
1736811300 | 23.4896 | -0.04 | -0.16 | 23.53 | 23.62 | 23.4328 | 1297 |
1736552100 | 23.5265 | 0.02 | 0.09 | 23.3 | 23.62 | 23.3 | 2193 |
1736379300 | 23.505 | -0.1 | -0.40 | 23.47 | 23.5672 | 23.37 | 2027 |
1736292900 | 23.6 | 0.02 | 0.08 | 23.614 | 23.63 | 23.42 | 442 |
1736206500 | 23.58 | -0.07 | -0.29 | 23.63 | 23.63 | 23.41 | 573 |
1735947300 | 23.648 | 0.15 | 0.64 | 23.57 | 23.648 | 23.319 | 5111 |
1735860900 | 23.4986 | 0.18 | 0.77 | 23.63 | 23.63 | 23.455 | 688 |
1735688100 | 23.32 | 0.07 | 0.30 | 23.27 | 23.3956 | 23.12 | 22648 |
1735601700 | 23.25 | -0.23 | -0.98 | 23.3 | 23.4251 | 23.22 | 7077 |
1735342500 | 23.48 | -0.12 | -0.51 | 23.54 | 23.54 | 23.37 | 2272 |
1735256100 | 23.6 | 0 | 0.00 | 23.53 | 23.6 | 23.5 | 329 |
1735077840 | 23.6 | 0.17 | 0.72 | 23.56 | 23.6 | 23.4491 | 758 |
1734996900 | 23.432 | -0.07 | -0.29 | 23.59 | 23.63 | 23.432 | 2298 |
1734737700 | 23.5 | 0.08 | 0.34 | 23.33 | 23.5 | 23.33 | 306 |
1734651300 | 23.42 | 0.06 | 0.26 | 23.4 | 23.42 | 23.4 | 586 |
1734564900 | 23.36 | -0.5 | -2.08 | 23.71 | 23.86 | 23.36 | 24431 |
1734478500 | 23.8565 | 0.22 | 0.92 | 23.8421 | 23.8565 | 23.6501 | 1005 |
1734392100 | 23.6383 | -0.06 | -0.25 | 23.58 | 23.6383 | 23.5 | 4068 |
1734132900 | 23.6982 | -0.23 | -0.97 | 23.75 | 23.8226 | 23.6203 | 2025 |
1734046500 | 23.93 | 0.12 | 0.50 | 23.9 | 23.93 | 23.8243 | 635 |
1733960100 | 23.81 | 0.02 | 0.08 | 23.83 | 23.87 | 23.7845 | 1791 |
1733873700 | 23.79 | 0.04 | 0.17 | 23.81 | 23.84 | 23.735 | 3504 |
1733787300 | 23.75 | -0.13 | -0.54 | 23.89 | 23.89 | 23.695 | 12566 |
1733528100 | 23.8792 | 0.02 | 0.10 | 23.84 | 23.98 | 23.7 | 8788 |
1733441700 | 23.8556 | -0.02 | -0.10 | 23.87 | 23.87 | 23.7075 | 8817 |
1733355300 | 23.88 | 0 | 0.00 | 23.96 | 23.96 | 23.77 | 2324 |
1733268900 | 23.88 | -0.04 | -0.16 | 23.88 | 23.91 | 23.765 | 2745 |
1733182500 | 23.918 | 0.22 | 0.92 | 23.95 | 23.95 | 23.73 | 4258 |
1732917840 | 23.7 | -0.18 | -0.75 | 23.65 | 23.96 | 23.65 | 4873 |
1732750500 | 23.88 | -0.1 | -0.42 | 23.92 | 23.92 | 23.85 | 670 |
1732664100 | 23.98 | 0.05 | 0.21 | 23.76 | 23.98 | 23.76 | 3141 |
1732577700 | 23.93 | 0.04 | 0.19 | 23.83 | 23.93 | 23.8 | 2664 |
1732318500 | 23.885 | 0.07 | 0.29 | 23.83 | 23.92 | 23.7901 | 2103 |
1732232100 | 23.815 | -0.01 | -0.02 | 23.81 | 23.8391 | 23.81 | 352 |
1732145700 | 23.8203 | 0.02 | 0.09 | 23.74 | 23.8203 | 23.663 | 3251 |
1732059300 | 23.8 | -0.03 | -0.13 | 23.82 | 23.8489 | 23.765 | 1883 |
1731972900 | 23.83 | -0.15 | -0.63 | 23.74 | 23.96 | 23.74 | 7746 |
1731713700 | 23.98 | 0 | 0.00 | 23.7496 | 23.98 | 23.7496 | 2204 |
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