Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740693600 | 20.53 | -0.11 | -0.53 | 20.67 | 20.67 | 20.53 | 3154 |
1740607200 | 20.64 | 0.26 | 1.28 | 20.64 | 20.64 | 20.64 | 0 |
1740520800 | 20.38 | 0.12 | 0.59 | 20.37 | 20.38 | 20.37 | 100 |
1740434400 | 20.26 | -0.27 | -1.32 | 20.35 | 20.35 | 20.26 | 350 |
1740175200 | 20.53 | 0.03 | 0.15 | 20.58 | 20.58 | 20.53 | 500 |
1740088800 | 20.5 | -0.02 | -0.10 | 20.46 | 20.5 | 20.46 | 2591 |
1740002400 | 20.52 | 0.14 | 0.69 | 20.52 | 20.52 | 20.46 | 251 |
1739916000 | 20.38 | 0.12 | 0.59 | 20.42 | 20.42 | 20.38 | 1122 |
1739570400 | 20.26 | 0.11 | 0.55 | 20.26 | 20.26 | 20.26 | 0 |
1739484000 | 20.15 | -0.06 | -0.30 | 20.2 | 20.2 | 20.14 | 2630 |
1739397600 | 20.21 | 0.1 | 0.50 | 20.21 | 20.21 | 20.21 | 0 |
1739311200 | 20.11 | -0.14 | -0.69 | 20.13 | 20.15 | 20.11 | 1718 |
1739224800 | 20.25 | 0.27 | 1.35 | 20.15 | 20.25 | 20.15 | 390 |
1738965600 | 19.98 | -0.02 | -0.10 | 20 | 20 | 19.97 | 2396 |
1738879200 | 20 | 0.04 | 0.20 | 20 | 20 | 20 | 260 |
1738792800 | 19.96 | -0.02 | -0.10 | 20 | 20 | 19.96 | 500 |
1738706400 | 19.98 | -0.04 | -0.20 | 20.04 | 20.04 | 19.98 | 100 |
1738620000 | 20.02 | -0.12 | -0.60 | 20.02 | 20.02 | 20.02 | 0 |
1738360800 | 20.14 | -0.3 | -1.47 | 20.14 | 20.14 | 20.14 | 0 |
1738274400 | 20.44 | 0.35 | 1.74 | 20.26 | 20.44 | 20.26 | 900 |
1738188000 | 20.09 | 0.07 | 0.35 | 20.01 | 20.16 | 20.01 | 1966 |
1738101600 | 20.02 | 0.19 | 0.96 | 20.02 | 20.02 | 20.02 | 50 |
1738015200 | 19.83 | -0.27 | -1.34 | 19.88 | 19.88 | 19.83 | 1100 |
1737756000 | 20.1 | 0.12 | 0.60 | 20.1 | 20.1 | 20.1 | 12 |
1737669600 | 19.98 | -0.06 | -0.30 | 19.98 | 19.98 | 19.98 | 100 |
1737583200 | 20.04 | 0.22 | 1.11 | 20.01 | 20.06 | 20.01 | 1100 |
1737496800 | 19.82 | 0.16 | 0.81 | 19.81 | 19.82 | 19.81 | 400 |
1737410400 | 19.66 | -0.16 | -0.81 | 19.85 | 19.92 | 19.39 | 642 |
1737151200 | 19.82 | 0.11 | 0.56 | 19.81 | 19.85 | 19.8 | 1950 |
1737064800 | 19.71 | 0.11 | 0.56 | 19.74 | 19.74 | 19.71 | 173 |
1736978400 | 19.6 | 0.22 | 1.14 | 19.56 | 19.6 | 19.56 | 148 |
1736892000 | 19.38 | 0.15 | 0.78 | 19.38 | 19.38 | 19.38 | 129 |
1736805600 | 19.23 | -0.22 | -1.13 | 19.16 | 19.27 | 19.16 | 16629 |
1736546400 | 19.45 | -0.33 | -1.67 | 20.15 | 20.15 | 19.45 | 785 |
1736460000 | 19.78 | -0.02 | -0.10 | 19.99 | 19.99 | 19.78 | 1150 |
1736373600 | 19.8 | -0.08 | -0.40 | 19.8 | 19.8 | 19.8 | 124 |
1736287200 | 19.88 | -0.13 | -0.65 | 20 | 20 | 19.88 | 173 |
1736200800 | 20.01 | -0.08 | -0.40 | 20.17 | 20.19 | 20.01 | 7842 |
1735941600 | 20.09 | 0.26 | 1.31 | 20.09 | 20.09 | 20.09 | 0 |
1735855200 | 19.83 | 0 | 0.00 | 19.83 | 19.83 | 19.83 | 0 |
1735682400 | 19.83 | -0.22 | -1.10 | 19.86 | 19.86 | 19.83 | 1506 |
1735596000 | 20.05 | -0.25 | -1.23 | 20.1 | 20.12 | 20.05 | 2452 |
1735336800 | 20.3 | 0.02 | 0.10 | 20.2 | 20.32 | 20.2 | 27810 |
1735077600 | 20.28 | 0 | 0.00 | 20.28 | 20.28 | 20.28 | 0 |
1734991200 | 20.28 | 0.11 | 0.55 | 20.27 | 20.28 | 20.27 | 100 |
1734732000 | 20.17 | 0.03 | 0.15 | 20.25 | 20.25 | 20.17 | 1100 |
1734645600 | 20.14 | 0.05 | 0.25 | 20.14 | 20.14 | 20.14 | 20 |
1734559200 | 20.09 | -0.26 | -1.28 | 20.07 | 20.09 | 20.07 | 200 |
1734472800 | 20.35 | -0.07 | -0.34 | 19.97 | 20.35 | 19.97 | 10001 |
1734386400 | 20.42 | -0.05 | -0.24 | 20.49 | 20.49 | 20.42 | 149 |
1734127200 | 20.47 | 0.04 | 0.20 | 20.5 | 20.5 | 20.47 | 6000 |
1734040800 | 20.43 | 0.04 | 0.20 | 20.43 | 20.43 | 20.43 | 0 |
1733954400 | 20.39 | 0.04 | 0.20 | 20.31 | 20.39 | 20.31 | 20000 |
1733868000 | 20.35 | -0.19 | -0.93 | 20.35 | 20.35 | 20.35 | 551 |
1733781600 | 20.54 | 0.28 | 1.38 | 20.54 | 20.54 | 20.54 | 11 |
1733522400 | 20.26 | 0.2 | 1.00 | 20.27 | 20.28 | 20.26 | 300 |
1733436180 | 20.06 | 0.04 | 0.20 | 19.96 | 20.1 | 19.96 | 1000 |
1733349600 | 20.02 | 0.06 | 0.30 | 20.02 | 20.02 | 20.02 | 15 |
1733263200 | 19.96 | 0.08 | 0.40 | 19.96 | 19.96 | 19.96 | 18 |
1733176800 | 19.88 | 0.07 | 0.35 | 19.89 | 19.91 | 19.88 | 5510 |
1732917600 | 19.81 | -0.15 | -0.75 | 19.81 | 19.81 | 19.81 | 27 |
1732831200 | 19.96 | 0.04 | 0.20 | 19.96 | 19.96 | 19.96 | 25 |
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