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 |
---|---|---|---|---|---|---|---|
1739576400 | 19.93 | 0.15 | 0.76 | 19.89 | 20.03 | 19.65 | 92276 |
1739490000 | 19.78 | 0.21 | 1.07 | 19.6 | 19.95 | 19.6 | 101135 |
1739403600 | 19.57 | -0.06 | -0.29 | 19.56 | 19.9 | 19.36 | 238370 |
1739317200 | 19.6266 | 0.09 | 0.44 | 19.5 | 19.704 | 19.5 | 11579 |
1739230800 | 19.54 | 0.07 | 0.36 | 19.59 | 19.7056 | 19.5001 | 8146 |
1738971600 | 19.47 | 0 | 0.03 | 19.5 | 19.59 | 19.45 | 7605 |
1738885200 | 19.465 | -0.08 | -0.38 | 19.62 | 19.6999 | 19.43 | 25437 |
1738798800 | 19.54 | -0.17 | -0.86 | 19.55 | 19.7 | 19.34 | 55418 |
1738712400 | 19.71 | -0.29 | -1.45 | 20 | 20.1184 | 19.58 | 153604 |
1738626000 | 20 | 0.15 | 0.76 | 19.86 | 20.1124 | 19.6332 | 134396 |
1738366800 | 19.85 | -0.28 | -1.39 | 20.1 | 20.2568 | 19.77 | 149682 |
1738280400 | 20.13 | 0.18 | 0.90 | 19.87 | 20.13 | 19.63 | 102606 |
1738194000 | 19.95 | 0 | 0.00 | 19.94 | 20.06 | 19.79 | 11207 |
1738107600 | 19.95 | 0.22 | 1.12 | 19.73 | 19.95 | 19.61 | 73800 |
1738021200 | 19.73 | 0.09 | 0.46 | 19.58 | 19.94 | 19.58 | 41411 |
1737762000 | 19.64 | -0.16 | -0.78 | 19.85 | 19.95 | 19.58 | 37928 |
1737675600 | 19.795 | 0 | 0.00 | 19.795 | 19.795 | 19.795 | 0 |
1737589200 | 19.795 | -0.08 | -0.42 | 19.93 | 19.94 | 19.7 | 71860 |
1737502800 | 19.8793 | 0.23 | 1.17 | 19.65 | 19.9353 | 19.65 | 52131 |
1737157200 | 19.65 | 0.1 | 0.51 | 19.64 | 19.7199 | 19.55 | 38931 |
1737070800 | 19.55 | -0.05 | -0.26 | 19.82 | 19.82 | 19.5 | 27015 |
1736984400 | 19.6 | 0.39 | 2.04 | 19.34 | 19.75 | 19.3 | 51246 |
1736898000 | 19.2083 | 0.02 | 0.10 | 20.05 | 20.05 | 19.1165 | 37215 |
1736811600 | 19.19 | 0.05 | 0.29 | 19.14 | 19.41 | 19.05 | 36192 |
1736552400 | 19.135 | -0.27 | -1.37 | 19.51 | 19.51 | 19.1 | 55432 |
1736379600 | 19.4 | 0 | 0.03 | 19.47 | 19.54 | 19.395 | 21738 |
1736293200 | 19.395 | -0.22 | -1.10 | 19.69 | 19.7299 | 19.3856 | 35976 |
1736206800 | 19.61 | 0.13 | 0.67 | 19.5 | 19.69 | 19.18 | 90346 |
1735947600 | 19.48 | 0.19 | 0.98 | 19.25 | 19.7199 | 19.25 | 19958 |
1735861200 | 19.29 | 0.39 | 2.06 | 19 | 19.29 | 19 | 27658 |
1735688400 | 18.9 | -0.11 | -0.58 | 19.07 | 19.33 | 18.86 | 210174 |
1735602000 | 19.01 | 0.07 | 0.37 | 18.95 | 19.0724 | 18.8201 | 47604 |
1735342800 | 18.94 | -0.04 | -0.21 | 19 | 19 | 18.8542 | 42995 |
1735256400 | 18.98 | -0.22 | -1.15 | 19.24 | 19.57 | 18.92 | 32096 |
1735077840 | 19.2 | -0.14 | -0.72 | 19.43 | 19.52 | 19.07 | 29150 |
1734997200 | 19.34 | 0.03 | 0.16 | 19.3 | 19.4583 | 19.15 | 19316 |
1734738000 | 19.31 | -0.25 | -1.28 | 19.33 | 19.42 | 19.2 | 46934 |
1734651600 | 19.56 | -0.17 | -0.86 | 19.6 | 19.665 | 19.2792 | 44626 |
1734565200 | 19.73 | -0.1 | -0.50 | 19.72 | 20.15 | 19.65 | 28868 |
1734478800 | 19.83 | -0.14 | -0.70 | 19.97 | 20.085 | 19.75 | 12784 |
1734392400 | 19.97 | 0.08 | 0.40 | 20.02 | 20.02 | 19.79 | 28499 |
1734133200 | 19.89 | -0.12 | -0.60 | 20.02 | 20.08 | 19.7001 | 20827 |
1734046800 | 20.01 | -0.04 | -0.20 | 19.97 | 20.1 | 19.9 | 36840 |
1733960400 | 20.05 | 0 | 0.00 | 20.01 | 20.2 | 19.9608 | 18605 |
1733874000 | 20.049 | 0.09 | 0.45 | 19.95 | 20.09 | 19.93 | 11729 |
1733787600 | 19.9595 | -0.06 | -0.30 | 20 | 20.05 | 19.95 | 19079 |
1733528400 | 20.02 | 0.06 | 0.30 | 20.09 | 20.09 | 19.9601 | 15707 |
1733442000 | 19.96 | -0.14 | -0.70 | 20.12 | 20.12 | 19.93 | 28707 |
1733355600 | 20.1 | -0.1 | -0.50 | 20.23 | 20.23 | 19.94 | 28833 |
1733269200 | 20.2 | -0.05 | -0.25 | 20.15 | 20.35 | 20.15 | 22392 |
1733182800 | 20.25 | 0.12 | 0.60 | 20.18 | 20.38 | 20.1527 | 67595 |
1732917840 | 20.13 | -0.67 | -3.22 | 20.33 | 20.715 | 20 | 133512 |
1732750800 | 20.8 | 0.13 | 0.63 | 20.7 | 20.91 | 20.69 | 31123 |
1732664400 | 20.67 | -0.13 | -0.65 | 20.85 | 20.85 | 20.36 | 35887 |
1732578000 | 20.8047 | 0.18 | 0.90 | 20.69 | 20.96 | 20.61 | 41433 |
1732318800 | 20.62 | 0.04 | 0.19 | 20.55 | 20.82 | 20.55 | 17517 |
1732232400 | 20.58 | -0.07 | -0.34 | 20.74 | 20.7428 | 20.48 | 13699 |
1732146000 | 20.65 | 0.05 | 0.24 | 20.82 | 20.82 | 20.32 | 29498 |
1732059600 | 20.6006 | 0.09 | 0.43 | 20.54 | 20.75 | 20.395 | 19010 |
1731973200 | 20.513 | 0.06 | 0.31 | 20.5 | 20.685 | 20.4 | 25273 |
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