Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740008400 | 22.8302 | 0.01 | 0.04 | 22.7515 | 22.85 | 22.7515 | 2149 |
1739922000 | 22.82 | -0.15 | -0.65 | 23.13 | 23.13 | 22.7301 | 5116 |
1739576400 | 22.97 | -0.33 | -1.42 | 23.07 | 23.0999 | 22.6501 | 1498 |
1739490000 | 23.3 | 0.36 | 1.57 | 23.34 | 23.34 | 23 | 2423 |
1739403600 | 22.94 | -0.06 | -0.24 | 23 | 23 | 22.8759 | 4688 |
1739317200 | 22.995 | 0.02 | 0.09 | 23 | 23.04 | 22.9698 | 4919 |
1739230800 | 22.975 | -0.07 | -0.28 | 23.01 | 23.04 | 22.65 | 9048 |
1738971600 | 23.04 | -0.01 | -0.04 | 23 | 23.04 | 23 | 2914 |
1738885200 | 23.05 | 0.1 | 0.44 | 22.93 | 23.16 | 22.92 | 3571 |
1738798800 | 22.95 | 0.19 | 0.83 | 22.75 | 22.95 | 22.75 | 4289 |
1738712400 | 22.76 | 0 | 0.00 | 22.76 | 22.76 | 22.76 | 0 |
1738626000 | 22.76 | 0 | 0.00 | 22.76 | 23.12 | 22.7501 | 806 |
1738366800 | 22.76 | -0.32 | -1.37 | 23.23 | 23.23 | 22.76 | 3864 |
1738280400 | 23.0771 | -0.06 | -0.27 | 23.14 | 23.24 | 23.0771 | 1163 |
1738194000 | 23.14 | -0.08 | -0.34 | 23.22 | 23.22 | 23.07 | 3448 |
1738107600 | 23.22 | 0.04 | 0.17 | 23.04 | 23.2357 | 23.04 | 6883 |
1738021200 | 23.18 | 0.21 | 0.91 | 22.89 | 23.19 | 22.89 | 7055 |
1737762000 | 22.97 | 0.06 | 0.26 | 22.98 | 22.98 | 22.94 | 546 |
1737675600 | 22.91 | 0 | 0.00 | 22.91 | 22.91 | 22.91 | 0 |
1737589200 | 22.91 | 0.01 | 0.04 | 22.78 | 23.0856 | 22.699 | 4906 |
1737502800 | 22.9 | 0.11 | 0.48 | 22.6625 | 22.93 | 22.6625 | 4189 |
1737157200 | 22.79 | 0.06 | 0.29 | 22.78 | 22.79 | 22.6 | 2385 |
1737070800 | 22.725 | 0.08 | 0.35 | 22.655 | 22.79 | 22.61 | 9247 |
1736984400 | 22.645 | 0.18 | 0.82 | 22.48 | 23.5 | 22.48 | 7994 |
1736898000 | 22.46 | 0.04 | 0.18 | 22.44 | 22.46 | 22.4 | 15206 |
1736811600 | 22.4199 | 0.14 | 0.65 | 22.3 | 22.4199 | 22.25 | 8595 |
1736552400 | 22.275 | 0.07 | 0.34 | 22.24 | 22.35 | 22.145 | 8780 |
1736379600 | 22.2 | 0.02 | 0.09 | 22.2 | 22.23 | 22.1999 | 4567 |
1736293200 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.01 | 8218 |
1736206800 | 22.18 | 0.07 | 0.32 | 22.19 | 22.2 | 22.0141 | 6385 |
1735947600 | 22.11 | 0.01 | 0.05 | 22.2453 | 22.31 | 22.08 | 18484 |
1735861200 | 22.1 | -0.12 | -0.52 | 22.176 | 22.2862 | 21.93 | 9172 |
1735688400 | 22.2166 | 0.25 | 1.12 | 21.99 | 22.292 | 21.97 | 3398 |
1735602000 | 21.97 | 0.08 | 0.37 | 21.9466 | 22.08 | 21.78 | 6403 |
1735342800 | 21.89 | -0.06 | -0.27 | 21.91 | 22.2256 | 21.8301 | 7210 |
1735256400 | 21.9501 | -0.13 | -0.59 | 21.93 | 22.2475 | 21.91 | 5245 |
1735077840 | 22.0799 | 0.06 | 0.27 | 22.09 | 22.09 | 21.88 | 1881 |
1734997200 | 22.02 | -0.08 | -0.36 | 22.15 | 22.3664 | 22 | 4899 |
1734738000 | 22.1 | -0.04 | -0.18 | 22.1 | 22.54 | 21.9972 | 48948 |
1734651600 | 22.14 | -0.21 | -0.93 | 22.11 | 22.2 | 22.02 | 15920 |
1734565200 | 22.3471 | -0.14 | -0.64 | 22.4 | 22.4 | 22.3471 | 11623 |
1734478800 | 22.49 | 0.03 | 0.13 | 22.69 | 22.72 | 22.33 | 16712 |
1734392400 | 22.46 | -0.29 | -1.27 | 22.58 | 22.7194 | 22.46 | 3816 |
1734133200 | 22.75 | 0 | 0.00 | 22.5201 | 22.7799 | 22.5201 | 4657 |
1734046800 | 22.75 | -0.05 | -0.22 | 22.89 | 22.89 | 22.75 | 6082 |
1733960400 | 22.8 | -0.06 | -0.26 | 22.8233 | 22.84 | 22.8 | 2713 |
1733874000 | 22.86 | -0 | -0.02 | 22.97 | 22.97 | 22.86 | 1233 |
1733787600 | 22.8638 | -0.01 | -0.06 | 22.68 | 23.03 | 22.68 | 5278 |
1733528400 | 22.8773 | 0.07 | 0.30 | 22.91 | 22.91 | 22.78 | 3398 |
1733442000 | 22.81 | -0.01 | -0.04 | 22.8 | 22.8213 | 22.7501 | 8820 |
1733355600 | 22.8199 | 0.04 | 0.18 | 22.77 | 22.82 | 22.77 | 10163 |
1733269200 | 22.78 | -0.15 | -0.65 | 22.939 | 22.939 | 22.63 | 5566 |
1733182800 | 22.93 | -0.05 | -0.22 | 23.08 | 23.08 | 22.8163 | 3289 |
1732917840 | 22.98 | 0.25 | 1.10 | 22.9129 | 23.04 | 22.77 | 9911 |
1732750800 | 22.73 | 0.03 | 0.13 | 22.87 | 22.87 | 22.57 | 5265 |
1732664400 | 22.7 | -0.21 | -0.91 | 22.81 | 22.88 | 22.7 | 4135 |
1732578000 | 22.9074 | 0.06 | 0.27 | 22.72 | 22.9708 | 22.72 | 3548 |
1732318800 | 22.845 | 0.16 | 0.72 | 22.9191 | 22.96 | 22.68 | 9957 |
1732232400 | 22.6808 | 0.05 | 0.22 | 22.68 | 22.82 | 22.6 | 6216 |
1732146000 | 22.63 | -0.14 | -0.61 | 22.53 | 22.7 | 22.36 | 5662 |
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