Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740173220 | 93.321 | 0.36 | 0.38 | 93.321 | 93.321 | 93.321 | 7000 |
1740086820 | 92.964 | 0.05 | 0.05 | 92.964 | 92.964 | 92.964 | 1000 |
1740000420 | 92.918 | -0.28 | -0.30 | 93.325 | 93.35 | 92.918 | 84000 |
1739914020 | 93.195 | 0.1 | 0.11 | 93.257 | 93.29 | 93.173 | 29000 |
1739827620 | 93.095 | -0.38 | -0.40 | 93.282 | 93.34 | 93.095 | 62000 |
1739568420 | 93.472 | 0.18 | 0.19 | 93.472 | 93.472 | 93.186 | 20000 |
1739482020 | 93.295 | 0.34 | 0.36 | 93.472 | 93.482 | 93.258 | 19000 |
1739395620 | 92.956 | -0.24 | -0.26 | 93.194 | 93.312 | 92.9 | 631000 |
1739309220 | 93.2 | -0.42 | -0.45 | 93.682 | 93.682 | 93.2 | 107000 |
1739222820 | 93.621 | 0.25 | 0.26 | 93.64 | 93.665 | 93.621 | 35000 |
1738963620 | 93.375 | 0.53 | 0.57 | 93.832 | 93.832 | 93.375 | 212000 |
1738877220 | 92.849 | 0 | 0.00 | 92.849 | 92.849 | 92.849 | 0 |
1738790820 | 92.849 | 0 | 0.00 | 92.849 | 92.849 | 92.849 | 0 |
1738704420 | 92.849 | 0 | 0.00 | 92.849 | 92.849 | 92.849 | 0 |
1738618020 | 92.849 | 0 | 0.00 | 92.849 | 92.849 | 92.849 | 0 |
1738358820 | 92.849 | 0 | 0.00 | 92.849 | 92.849 | 92.849 | 0 |
1738272420 | 92.849 | 0 | 0.00 | 92.849 | 92.849 | 92.849 | 0 |
1738186020 | 92.849 | 0.13 | 0.14 | 92.849 | 92.849 | 92.849 | 50000 |
1738099620 | 92.723 | -0.13 | -0.14 | 92.723 | 92.723 | 92.723 | 7000 |
1738013220 | 92.849 | 0.21 | 0.23 | 92.813 | 92.849 | 92.813 | 22000 |
1737754020 | 92.638 | 0 | 0.00 | 92.638 | 92.638 | 92.638 | 0 |
1737667620 | 92.638 | 0 | 0.00 | 92.638 | 92.638 | 92.638 | 0 |
1737581220 | 92.638 | 0 | 0.00 | 92.638 | 92.638 | 92.638 | 0 |
1737494820 | 92.638 | 0 | 0.00 | 92.638 | 92.638 | 92.638 | 0 |
1737408420 | 92.638 | 0 | 0.00 | 92.638 | 92.638 | 92.638 | 0 |
1737149220 | 92.638 | 0 | 0.00 | 92.638 | 92.638 | 92.638 | 0 |
1737062820 | 92.638 | -0.05 | -0.06 | 92.638 | 92.638 | 92.638 | 35000 |
1736976420 | 92.691 | 0 | 0.00 | 92.691 | 92.691 | 92.691 | 0 |
1736890020 | 92.691 | 0 | 0.00 | 92.691 | 92.691 | 92.691 | 0 |
1736803620 | 92.691 | 0 | 0.00 | 92.691 | 92.691 | 92.691 | 0 |
1736544420 | 92.691 | 0 | 0.00 | 92.691 | 92.691 | 92.691 | 0 |
1736458020 | 92.691 | -0.01 | -0.01 | 92.691 | 92.691 | 92.691 | 9000 |
1736371620 | 92.7 | -0.34 | -0.37 | 92.71 | 92.71 | 92.7 | 122000 |
1736285220 | 93.04 | 0.07 | 0.07 | 93.04 | 93.04 | 93.04 | 5000 |
1736198820 | 92.975 | 0.13 | 0.14 | 92.93 | 92.98 | 92.93 | 19000 |
1735939620 | 92.842 | -0.23 | -0.25 | 93.2 | 93.35 | 92.842 | 72000 |
1735853220 | 93.072 | 0.13 | 0.14 | 93.53 | 93.53 | 93.072 | 19000 |
1735594020 | 92.94 | -0.07 | -0.08 | 92.94 | 92.94 | 92.94 | 1000 |
1735334820 | 93.01 | -0.25 | -0.27 | 93.49 | 93.49 | 93.01 | 6000 |
1734989220 | 93.263 | -0.1 | -0.11 | 93.68 | 93.8 | 93.263 | 57000 |
1734730020 | 93.363 | -0.33 | -0.35 | 93.865 | 93.899 | 93.363 | 57000 |
1734643620 | 93.689 | -0.05 | -0.06 | 93.834 | 93.98 | 93.689 | 33000 |
1734557220 | 93.743 | -0.29 | -0.31 | 93.99 | 94.06 | 93.743 | 57000 |
1734470820 | 94.03 | 0.07 | 0.07 | 94.128 | 94.128 | 94.03 | 19000 |
1734384420 | 93.962 | -0.04 | -0.04 | 94.125 | 94.25 | 93.8 | 76000 |
1734125220 | 94 | -0.15 | -0.16 | 94.2 | 94.267 | 94 | 51000 |
1734038820 | 94.152 | -0.28 | -0.30 | 94.442 | 94.607 | 94.152 | 33000 |
1733952420 | 94.431 | 0.13 | 0.14 | 94.55 | 94.814 | 94.2 | 158000 |
1733866020 | 94.3 | 0.07 | 0.07 | 94.658 | 94.694 | 94.3 | 42000 |
1733779620 | 94.23 | 0.17 | 0.18 | 94.548 | 94.71 | 94.23 | 174000 |
1733520420 | 94.06 | 0.15 | 0.16 | 94.31 | 94.377 | 94.02 | 30000 |
1733434020 | 93.91 | -0.12 | -0.12 | 94.07 | 94.5 | 93.91 | 51000 |
1733347620 | 94.027 | -0.09 | -0.10 | 94.134 | 94.134 | 94.027 | 10000 |
1733261220 | 94.118 | -0.05 | -0.05 | 94.34 | 94.38 | 94.04 | 42000 |
1733174820 | 94.165 | 0.41 | 0.43 | 94.264 | 94.307 | 94.165 | 45000 |
1732915620 | 93.758 | -0.04 | -0.04 | 93.89 | 93.89 | 93.758 | 10000 |
1732829220 | 93.8 | 0.62 | 0.67 | 93.48 | 93.8 | 93.48 | 21000 |
1732742820 | 93.177 | 0.14 | 0.15 | 93.316 | 93.316 | 93.177 | 4000 |
1732656420 | 93.041 | -0.07 | -0.07 | 93.43 | 93.465 | 93.041 | 30000 |
1732570020 | 93.109 | 0.36 | 0.39 | 93.359 | 93.359 | 93.109 | 25000 |
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