Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4.485 | 23.5433070866 | 19.05 | 25.53 | 19 | 103386 | 23.39054432 | CS |
4 | 3.885 | 19.7709923664 | 19.65 | 26.8 | 19 | 75297 | 23.03891237 | CS |
12 | -1.995 | -7.81433607521 | 25.53 | 30.6393 | 18.35 | 95758 | 23.10227625 | CS |
26 | 13.445 | 133.25074331 | 10.09 | 92 | 10.0628 | 198551 | 45.75523114 | CS |
52 | 11.445 | 94.6650124069 | 12.09 | 92 | 9.62 | 108148 | 43.09340253 | CS |
156 | -185.465 | -88.7392344498 | 209 | 246.4 | 6.07 | 443396 | 44.75626643 | CS |
260 | -56.465 | -70.58125 | 80 | 589.8 | 6.07 | 385507 | 113.65568371 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739921700 | 25 | 1.99 | 8.65 | 23 | 25 | 22.5388 | 87522 |
1739576100 | 23.01 | -0.84 | -3.52 | 23.8 | 23.8 | 21.5082 | 98384 |
1739489700 | 23.85 | 4.68 | 24.41 | 19.43 | 23.89 | 19.43 | 183189 |
1739403300 | 19.17 | -0.13 | -0.67 | 19.05 | 19.58 | 19 | 44447 |
1739316900 | 19.3 | -0.72 | -3.60 | 20 | 20.7 | 19.24 | 74576 |
1739230500 | 20.02 | -0.81 | -3.89 | 21.08 | 21.4525 | 20.02 | 59966 |
1738971300 | 20.83 | -2.61 | -11.13 | 23.53 | 23.63 | 20.75 | 50627 |
1738884900 | 23.44 | 1.18 | 5.30 | 22.46 | 23.8899 | 22.18 | 98419 |
1738798500 | 22.26 | -0.31 | -1.37 | 22.6 | 23.33 | 22.09 | 29499 |
1738712100 | 22.57 | 1.98 | 9.62 | 20.58 | 22.57 | 20.58 | 33702 |
1738625700 | 20.59 | -1.67 | -7.50 | 21.5 | 22.4 | 20.38 | 48473 |
1738366500 | 22.26 | -1.75 | -7.29 | 23.75 | 23.99 | 22.04 | 58252 |
1738280100 | 24.01 | -2.3 | -8.74 | 26.65 | 26.65 | 23.8 | 79570 |
1738193700 | 26.31 | 0.7 | 2.73 | 25.47 | 26.7 | 24.81 | 94410 |
1738107300 | 25.61 | 1.32 | 5.43 | 24 | 26.8 | 23.9 | 114756 |
1738020900 | 24.29 | 0.86 | 3.65 | 22.71 | 24.31 | 22.51 | 62524 |
1737761700 | 23.435 | 3.72 | 18.84 | 24.14 | 24.2 | 22.01 | 76734 |
1737675300 | 19.72 | 0 | 0.00 | 19.72 | 19.72 | 19.72 | 0 |
1737588900 | 19.72 | 0.11 | 0.56 | 19.65 | 20.16 | 19.4 | 60288 |
1737502500 | 19.61 | -1.36 | -6.49 | 21.2 | 22.07 | 19.5101 | 60639 |
1737156900 | 20.97 | -0.45 | -2.10 | 21.31 | 21.35 | 20.63 | 36640 |
1737070500 | 21.42 | 0.23 | 1.09 | 21.29 | 22 | 20.7345 | 71678 |
1736984100 | 21.19 | 1.16 | 5.79 | 20.9 | 21.5 | 20.2 | 49444 |
1736897700 | 20.03 | 1.01 | 5.31 | 19.64 | 21.1899 | 19.36 | 93532 |
1736811300 | 19.02 | -0.83 | -4.18 | 19.16 | 19.8 | 18.5601 | 64569 |
1736552100 | 19.85 | -2.15 | -9.77 | 21.3 | 21.3 | 19.28 | 96887 |
1736379300 | 22 | -1.37 | -5.86 | 23.37 | 23.4609 | 20.55 | 175755 |
1736292900 | 23.37 | 3.02 | 14.84 | 22.39 | 27.6916 | 21.6 | 475936 |
1736206500 | 20.35 | -0.26 | -1.26 | 20.75 | 21.33 | 20.04 | 69751 |
1735947300 | 20.61 | -1.01 | -4.67 | 21.75 | 22.35 | 20.61 | 80840 |
1735860900 | 21.62 | 2.53 | 13.25 | 19.38 | 21.62 | 19.38 | 92555 |
1735688100 | 19.09 | 0.1 | 0.53 | 18.66 | 19.66 | 18.4 | 89346 |
1735601700 | 18.99 | -1.06 | -5.29 | 19.8 | 20.59 | 18.35 | 111924 |
1735342500 | 20.05 | -1.35 | -6.31 | 21.19 | 21.5 | 19.88 | 59762 |
1735256100 | 21.4 | -0.49 | -2.24 | 21.45 | 21.905 | 21.19 | 27672 |
1735077840 | 21.89 | 0.17 | 0.78 | 21.56 | 21.9 | 20.7034 | 56285 |
1734996900 | 21.72 | 1.11 | 5.39 | 20.59 | 21.72 | 20.46 | 88210 |
1734737700 | 20.61 | 0.53 | 2.64 | 19.97 | 21.9 | 19.12 | 127877 |
1734651300 | 20.08 | 0.48 | 2.45 | 20.18 | 20.9185 | 19.0137 | 85268 |
1734564900 | 19.6 | -2.09 | -9.64 | 21.88 | 22.37 | 19.6 | 117504 |
1734478500 | 21.69 | -0.81 | -3.60 | 22.35 | 22.69 | 21.45 | 74623 |
1734392100 | 22.5 | 0.53 | 2.41 | 22.01 | 22.67 | 21.345 | 69201 |
1734132900 | 21.97 | 0.54 | 2.52 | 21.06 | 22.32 | 20.57 | 73331 |
1734046500 | 21.43 | -1.78 | -7.67 | 23.2 | 23.945 | 20.66 | 137941 |
1733960100 | 23.21 | -1.78 | -7.12 | 25.07 | 25.45 | 23.2 | 150981 |
1733873700 | 24.99 | -2.06 | -7.62 | 27.01 | 27.46 | 24.2501 | 76581 |
1733787300 | 27.05 | -0.72 | -2.59 | 27.88 | 29.1628 | 26.79 | 62921 |
1733528100 | 27.77 | 1.58 | 6.03 | 26 | 30.6393 | 26 | 105173 |
1733441700 | 26.19 | -2.21 | -7.78 | 27.9 | 29.1123 | 25.51 | 142942 |
1733355300 | 28.4 | 1.61 | 6.01 | 26.95 | 29.4 | 26.41 | 174021 |
1733268900 | 26.79 | -0.79 | -2.86 | 27.35 | 28.79 | 25.8 | 138691 |
1733182500 | 27.58 | 0.67 | 2.49 | 27.08 | 30.55 | 26.91 | 138861 |
1732917840 | 26.91 | -2.79 | -9.39 | 30.28 | 30.37 | 26.16 | 91616 |
1732750500 | 29.7 | 4.27 | 16.79 | 25.53 | 30.45 | 25.53 | 150891 |
1732664100 | 25.43 | -0.74 | -2.83 | 26.17 | 27.35 | 25.06 | 127366 |
1732577700 | 26.17 | 0.02 | 0.08 | 26.56 | 28.75 | 25.56 | 116599 |
1732318500 | 26.15 | 1.39 | 5.61 | 24.69 | 26.77 | 24.09 | 91165 |
1732232100 | 24.76 | 1.4 | 5.99 | 24 | 24.99 | 22.5257 | 131968 |
1732145700 | 23.36 | -2.84 | -10.84 | 25.91 | 26.71 | 23.07 | 93322 |
1732059300 | 26.2 | 1.33 | 5.35 | 24.93 | 26.7 | 24.51 | 77672 |
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