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 |
---|---|---|---|---|---|---|---|
1740173220 | 28.916 | -0.3 | -1.02 | 29.2729 | 29.3499 | 28.916 | 1662 |
1740086820 | 29.2133 | -0.34 | -1.15 | 29.4305 | 29.4749 | 29.1004 | 3927 |
1740000420 | 29.5541 | 0.21 | 0.73 | 29.4414 | 29.5741 | 29.3811 | 2299 |
1739914020 | 29.3412 | 0.07 | 0.24 | 29.4469 | 29.45 | 29.3019 | 2790 |
1739827620 | 29.27 | 0.09 | 0.30 | 29.2408 | 29.3454 | 29.238 | 8960 |
1739568420 | 29.1818 | -0.08 | -0.26 | 29.307 | 29.3634 | 29.1601 | 681 |
1739482020 | 29.2593 | 0.09 | 0.29 | 29.0979 | 29.3 | 29.0511 | 3265 |
1739395620 | 29.1735 | -0.2 | -0.67 | 29.3083 | 29.3764 | 29.105 | 7192 |
1739309220 | 29.3691 | -0.12 | -0.41 | 29.3944 | 29.4284 | 29.3001 | 3207 |
1739222820 | 29.49 | 0.31 | 1.05 | 29.3151 | 29.49 | 29.3151 | 2500 |
1738963620 | 29.1833 | -0.08 | -0.27 | 29.3881 | 29.4251 | 29.1833 | 2309 |
1738877220 | 29.2617 | 0.19 | 0.66 | 29.2617 | 29.3999 | 29.2617 | 2717 |
1738790820 | 29.0684 | -0.12 | -0.41 | 28.9917 | 29.0684 | 28.8729 | 2664 |
1738704420 | 29.1867 | -0.1 | -0.33 | 29.0991 | 29.1867 | 28.9959 | 1866 |
1738618020 | 29.2844 | -0.07 | -0.24 | 28.9265 | 29.2917 | 28.9265 | 6333 |
1738358820 | 29.354 | 0.13 | 0.46 | 29.3761 | 29.5289 | 29.354 | 2244 |
1738272420 | 29.2207 | 0.22 | 0.75 | 29.1721 | 29.2449 | 29.0439 | 3209 |
1738186020 | 29.0027 | -0.13 | -0.44 | 29.2017 | 29.2681 | 28.9656 | 7951 |
1738099620 | 29.1305 | 0.43 | 1.51 | 28.8792 | 29.1896 | 28.8119 | 2229 |
1738013220 | 28.6971 | -0.37 | -1.28 | 28.8617 | 28.8617 | 28.2281 | 6810 |
1737754020 | 29.0684 | -0.3 | -1.01 | 29.2586 | 29.3327 | 29.0684 | 2109 |
1737667620 | 29.3638 | 0.09 | 0.32 | 29.3015 | 29.3638 | 29.2321 | 5539 |
1737581220 | 29.2699 | 0.17 | 0.59 | 29.2069 | 29.3259 | 29.1159 | 4004 |
1737494820 | 29.0988 | -0.06 | -0.19 | 29.1559 | 29.1899 | 29.0271 | 2450 |
1737408420 | 29.1543 | -0.1 | -0.34 | 29.1796 | 29.1846 | 28.95 | 5784 |
1737149220 | 29.2532 | 0.36 | 1.25 | 28.9882 | 29.3203 | 28.9451 | 5626 |
1737062820 | 28.892 | -0.04 | -0.12 | 29 | 29.1088 | 28.892 | 4812 |
1736976420 | 28.9274 | 0.55 | 1.92 | 28.4851 | 28.9469 | 28.4281 | 108855 |
1736890020 | 28.3821 | -0.24 | -0.85 | 28.5618 | 28.6709 | 28.3749 | 2304 |
1736803620 | 28.6243 | 0 | 0.01 | 28.4343 | 28.6243 | 28.3471 | 8240 |
1736544420 | 28.6216 | -0.16 | -0.54 | 28.7749 | 28.782 | 28.4319 | 2600 |
1736458020 | 28.777 | 0.05 | 0.16 | 28.7082 | 28.777 | 28.6041 | 3411 |
1736371620 | 28.7314 | 0.09 | 0.32 | 28.6224 | 28.7891 | 28.6224 | 1754 |
1736285220 | 28.6407 | -0.18 | -0.63 | 28.7666 | 28.8929 | 28.5634 | 6666 |
1736198820 | 28.821 | -0.12 | -0.42 | 28.9212 | 29.0321 | 28.7729 | 5394 |
1735939620 | 28.9425 | 0.23 | 0.78 | 28.7296 | 28.9425 | 28.6169 | 3246 |
1735853220 | 28.7171 | 0.3 | 1.05 | 28.6087 | 28.8389 | 28.4552 | 8047 |
1735594020 | 28.4179 | -0.24 | -0.83 | 28.6603 | 28.6928 | 28.4179 | 5760 |
1735334820 | 28.6562 | -0.02 | -0.07 | 28.9469 | 28.9649 | 28.5718 | 4283 |
1734989220 | 28.6764 | 0.05 | 0.16 | 28.6707 | 28.7148 | 28.5049 | 2452 |
1734730020 | 28.6313 | 0.06 | 0.21 | 28.3341 | 28.7421 | 27.9801 | 5945 |
1734643620 | 28.5707 | 0.02 | 0.07 | 28.2529 | 28.5707 | 28.2529 | 7957 |
1734557220 | 28.55 | -0.32 | -1.09 | 28.9058 | 29.0213 | 28.55 | 7234 |
1734470820 | 28.8654 | -0.17 | -0.58 | 28.9511 | 28.9528 | 28.8 | 2792 |
1734384420 | 29.0341 | 0.14 | 0.49 | 28.8715 | 29.0341 | 28.8389 | 5232 |
1734125220 | 28.8934 | -0.06 | -0.22 | 29.068 | 29.068 | 28.8089 | 2829 |
1734038820 | 28.9563 | -0.14 | -0.50 | 28.9792 | 29.0737 | 28.9051 | 1659 |
1733952420 | 29.101 | 0.43 | 1.49 | 28.7209 | 29.101 | 28.7209 | 3382 |
1733866020 | 28.6734 | -0.04 | -0.13 | 28.711 | 28.9094 | 28.6734 | 1515 |
1733779620 | 28.71 | -0.18 | -0.61 | 28.9101 | 28.9549 | 28.6999 | 9591 |
1733520420 | 28.8851 | 0.14 | 0.47 | 28.7951 | 28.9232 | 28.6785 | 3444 |
1733434020 | 28.7487 | -0.17 | -0.59 | 28.959 | 28.9599 | 28.7487 | 3137 |
1733347620 | 28.9185 | 0.15 | 0.52 | 28.8715 | 29 | 28.8715 | 2191 |
1733261220 | 28.77 | -0.08 | -0.27 | 28.845 | 28.8698 | 28.7422 | 4148 |
1733174820 | 28.8478 | 0.22 | 0.78 | 28.61 | 28.9162 | 28.61 | 14961 |
1732915620 | 28.6247 | 0.04 | 0.14 | 28.495 | 28.7233 | 28.495 | 2467 |
1732829220 | 28.5835 | 0.19 | 0.65 | 28.479 | 28.5865 | 28.479 | 2629 |
1732742820 | 28.3977 | -0.39 | -1.37 | 28.7183 | 28.7722 | 28.3101 | 5094 |
1732656420 | 28.7922 | 0.29 | 1.01 | 28.6 | 28.7927 | 28.4991 | 3174 |
1732570020 | 28.5031 | -0.13 | -0.44 | 28.6584 | 28.7249 | 28.4981 | 7585 |
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