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 |
---|---|---|---|---|---|---|---|
1739914020 | 14.524 | 0.08 | 0.55 | 14.438 | 14.524 | 14.394 | 8816 |
1739827620 | 14.444 | 0.05 | 0.36 | 14.302 | 14.444 | 14.302 | 14425 |
1739568420 | 14.392 | 0.15 | 1.07 | 14.3 | 14.392 | 14.254 | 1441 |
1739482020 | 14.24 | -0.11 | -0.78 | 14.25 | 14.32 | 14.21 | 9595 |
1739395620 | 14.352 | 0.05 | 0.34 | 14.316 | 14.352 | 14.278 | 3467 |
1739309220 | 14.304 | 0.01 | 0.10 | 14.204 | 14.304 | 14.204 | 1178 |
1739222820 | 14.29 | 0.01 | 0.10 | 14.274 | 14.368 | 14.254 | 7673 |
1738963620 | 14.276 | 0.05 | 0.34 | 14.25 | 14.298 | 14.186 | 4931 |
1738877220 | 14.228 | 0.05 | 0.32 | 14.156 | 14.23 | 14.156 | 4287 |
1738790820 | 14.182 | -0.06 | -0.45 | 14.146 | 14.182 | 14.076 | 3833 |
1738704420 | 14.246 | 0.13 | 0.91 | 14.298 | 14.298 | 14.14 | 517 |
1738618020 | 14.118 | -0.02 | -0.17 | 13.972 | 14.204 | 13.972 | 1648 |
1738358820 | 14.142 | -0.08 | -0.55 | 14.252 | 14.264 | 14.098 | 2203 |
1738272420 | 14.22 | 0.14 | 0.99 | 14.062 | 14.22 | 14.05 | 1359 |
1738186020 | 14.08 | 0.12 | 0.87 | 14.158 | 14.186 | 13.956 | 4550 |
1738099620 | 13.958 | -0.01 | -0.04 | 13.944 | 14.01 | 13.934 | 2089 |
1738013220 | 13.964 | -0.08 | -0.54 | 13.866 | 13.97 | 13.83 | 1840 |
1737754020 | 14.04 | 0.01 | 0.09 | 13.99 | 14.062 | 13.99 | 3807 |
1737667620 | 14.028 | 0.06 | 0.40 | 14.054 | 14.054 | 13.972 | 647 |
1737581220 | 13.972 | 0.01 | 0.09 | 14.03 | 14.03 | 13.972 | 153 |
1737494820 | 13.96 | -0.16 | -1.15 | 14.044 | 14.074 | 13.96 | 2014 |
1737408420 | 14.122 | 0.03 | 0.23 | 13.996 | 14.122 | 13.996 | 12342 |
1737149220 | 14.09 | 0.24 | 1.70 | 13.964 | 14.09 | 13.95 | 12859 |
1737062820 | 13.854 | -0.04 | -0.30 | 14.118 | 14.118 | 13.854 | 1040 |
1736976420 | 13.896 | 0.07 | 0.52 | 13.81 | 14.004 | 13.794 | 14053 |
1736890020 | 13.824 | 0.07 | 0.49 | 13.79 | 13.856 | 13.79 | 609 |
1736803620 | 13.756 | -0.07 | -0.52 | 13.794 | 13.794 | 13.704 | 1439 |
1736544420 | 13.828 | -0.12 | -0.89 | 13.886 | 13.888 | 13.728 | 1813 |
1736458020 | 13.952 | -0.03 | -0.19 | 13.9 | 13.952 | 13.874 | 484 |
1736371620 | 13.978 | 0.07 | 0.47 | 13.912 | 14.03 | 13.91 | 2458 |
1736285220 | 13.912 | -0.04 | -0.30 | 13.81 | 13.986 | 13.81 | 607 |
1736198820 | 13.954 | -0.07 | -0.51 | 14 | 14.098 | 13.9 | 22510 |
1735939620 | 14.026 | -0.12 | -0.85 | 13.892 | 14.162 | 13.892 | 7301 |
1735853220 | 14.146 | 0.16 | 1.16 | 13.992 | 14.166 | 13.862 | 5409 |
1735594020 | 13.984 | -0.1 | -0.74 | 14.056 | 14.056 | 13.918 | 1764 |
1735334820 | 14.088 | 0.1 | 0.69 | 13.976 | 14.088 | 13.916 | 5888 |
1734989220 | 13.992 | -0 | -0.03 | 14.036 | 14.05 | 13.934 | 2123 |
1734730020 | 13.996 | 0.02 | 0.17 | 13.902 | 14.002 | 13.83 | 6266 |
1734643620 | 13.972 | 0.04 | 0.26 | 13.66 | 13.972 | 13.574 | 18543 |
1734557220 | 13.936 | -0.05 | -0.37 | 14.062 | 14.064 | 13.936 | 1622 |
1734470820 | 13.988 | -0.13 | -0.92 | 14.05 | 14.05 | 13.97 | 6724 |
1734384420 | 14.118 | 0 | 0.03 | 14.094 | 14.186 | 14.052 | 9639 |
1734125220 | 14.114 | -0.03 | -0.20 | 14.134 | 14.134 | 14.106 | 1521 |
1734038820 | 14.142 | -0.16 | -1.09 | 14.314 | 14.326 | 14.142 | 2172 |
1733952420 | 14.298 | 0.08 | 0.58 | 14.18 | 14.298 | 14.172 | 2820 |
1733866020 | 14.216 | -0.02 | -0.17 | 14.124 | 14.232 | 14.094 | 1457 |
1733779620 | 14.24 | 0.24 | 1.70 | 14.078 | 14.308 | 14.078 | 4430 |
1733520420 | 14.002 | -0.06 | -0.43 | 13.986 | 14.122 | 13.986 | 4016 |
1733434020 | 14.062 | -0.01 | -0.06 | 14.05 | 14.1 | 13.938 | 15174 |
1733347620 | 14.07 | 0.04 | 0.31 | 14.052 | 14.072 | 14.028 | 3985 |
1733261220 | 14.026 | 0.01 | 0.07 | 13.972 | 14.042 | 13.888 | 3530 |
1733174820 | 14.016 | 0.17 | 1.20 | 13.94 | 14.026 | 13.89 | 2992 |
1732915620 | 13.85 | -0.01 | -0.07 | 13.758 | 13.864 | 13.74 | 1566 |
1732829220 | 13.86 | -0.03 | -0.24 | 13.846 | 13.868 | 13.794 | 3625 |
1732742820 | 13.894 | -0.09 | -0.66 | 13.938 | 14.054 | 13.846 | 5997 |
1732656420 | 13.986 | -0.02 | -0.13 | 13.956 | 13.986 | 13.852 | 2180 |
1732570020 | 14.004 | -0.03 | -0.20 | 14.046 | 14.056 | 13.892 | 2513 |
1732310820 | 14.032 | 0.1 | 0.75 | 13.924 | 14.032 | 13.924 | 3179 |
1732224420 | 13.928 | 0.04 | 0.30 | 13.89 | 13.928 | 13.824 | 2731 |
1732138020 | 13.886 | 0.01 | 0.07 | 13.866 | 13.918 | 13.848 | 3506 |
1732051620 | 13.876 | 0 | 0.03 | 13.854 | 13.962 | 13.778 | 4230 |
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