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 |
---|---|---|---|---|---|---|---|
1740691620 | 40.6481 | 0.26 | 0.65 | 40.6299 | 40.6481 | 40.597099 | 218 |
1740605220 | 40.384099 | 0.12 | 0.30 | 40.3739 | 40.4559 | 40.3739 | 85 |
1740518820 | 40.2642 | 0.18 | 0.45 | 40.2331 | 40.3149 | 40.2281 | 510 |
1740432420 | 40.0841 | -0.1 | -0.26 | 40.1549 | 40.1679 | 40.0831 | 478 |
1740173220 | 40.1869 | 0.23 | 0.57 | 39.9621 | 40.1869 | 39.6971 | 1073 |
1740086820 | 39.9591 | 0.04 | 0.10 | 40.0629 | 40.0629 | 39.9261 | 526 |
1740000420 | 39.9201 | -0.04 | -0.10 | 39.9299 | 39.9299 | 39.9201 | 73 |
1739914020 | 39.960099 | 0.03 | 0.07 | 39.9141 | 40.0369 | 39.9141 | 860 |
1739827620 | 39.932699 | 0.12 | 0.31 | 39.6921 | 40.0329 | 39.6921 | 505 |
1739568420 | 39.8081 | -0.22 | -0.55 | 40.203899 | 40.203899 | 39.8081 | 552 |
1739482020 | 40.0281 | 0.17 | 0.43 | 40.1049 | 40.1049 | 40.0281 | 86 |
1739395620 | 39.8571 | -0.37 | -0.92 | 40.118899 | 40.118899 | 39.8511 | 454 |
1739309220 | 40.2271 | -0.27 | -0.66 | 40.3601 | 40.3949 | 40.2271 | 532 |
1739222820 | 40.4961 | 0.28 | 0.69 | 40.0511 | 40.5469 | 40.0511 | 156 |
1738963620 | 40.2199 | -0.19 | -0.46 | 40.325899 | 40.325899 | 40.161099 | 96 |
1738877220 | 40.4061 | 0.09 | 0.23 | 40.4889 | 40.4889 | 40.405099 | 254 |
1738790820 | 40.3129 | 0.21 | 0.53 | 40.0582 | 40.3129 | 40.0321 | 98 |
1738704420 | 40.1009 | -0.46 | -1.14 | 40.1109 | 40.1109 | 40.0321 | 3489 |
1738618020 | 40.5641 | 0.45 | 1.11 | 40.6989 | 40.6989 | 40.4751 | 824 |
1738358820 | 40.1181 | 0.08 | 0.19 | 40.1579 | 40.2259 | 40.1181 | 335 |
1738272420 | 40.0419 | 0.04 | 0.10 | 40.1698 | 40.1698 | 40.0229 | 301 |
1738186020 | 40.0031 | 0.22 | 0.56 | 40.0051 | 40.0839 | 40.0031 | 534 |
1738099620 | 39.7791 | 0.32 | 0.82 | 39.8011 | 39.8599 | 39.7601 | 341 |
1738013220 | 39.457099 | 0.04 | 0.09 | 39.6769 | 39.6769 | 39.457099 | 101 |
1737754020 | 39.4208 | -0.26 | -0.66 | 39.4178 | 39.4208 | 39.3361 | 138 |
1737667620 | 39.682899 | -0.1 | -0.26 | 39.5871 | 39.682899 | 39.5541 | 718 |
1737581220 | 39.7869 | -0 | -0.00 | 39.816899 | 39.816899 | 39.7201 | 429 |
1737494820 | 39.7881 | 0.14 | 0.35 | 39.7881 | 39.7881 | 39.7881 | 82 |
1737408420 | 39.6511 | -0.47 | -1.16 | 39.7219 | 39.7219 | 39.6511 | 29 |
1737149220 | 40.1181 | 0.19 | 0.48 | 40.0501 | 40.1755 | 40.0501 | 353 |
1737062820 | 39.9275 | 0.21 | 0.52 | 39.9699 | 40.0509 | 39.8911 | 412 |
1736976420 | 39.7212 | 0.21 | 0.53 | 39.4989 | 39.823 | 39.4989 | 571 |
1736890020 | 39.513399 | -0.3 | -0.75 | 39.5842 | 39.633699 | 39.513399 | 350 |
1736803620 | 39.8112 | 0.21 | 0.52 | 39.6266 | 39.869999 | 39.6266 | 1003 |
1736544420 | 39.6061 | -0.13 | -0.33 | 39.6071 | 39.749899 | 39.6061 | 440 |
1736458020 | 39.7361 | 0.16 | 0.40 | 39.7459 | 39.8175 | 39.7361 | 713 |
1736371620 | 39.5793 | 0.2 | 0.50 | 39.5539 | 39.6815 | 39.5539 | 522 |
1736285220 | 39.3833 | -0.81 | -2.01 | 39.4557 | 39.4921 | 39.3594 | 1384 |
1736198820 | 40.1908 | 0 | 0.00 | 40.1908 | 40.1908 | 40.1908 | 0 |
1735939620 | 40.1908 | 0.15 | 0.38 | 39.9082 | 40.2441 | 39.9082 | 2366 |
1735853220 | 40.0384 | 0.6 | 1.52 | 39.8019 | 40.209899 | 39.8019 | 891 |
1735594020 | 39.4391 | 0 | 0.00 | 39.4391 | 39.4391 | 39.4391 | 0 |
1735334820 | 39.4391 | -0.15 | -0.37 | 39.8483 | 39.8483 | 39.4391 | 154 |
1734989220 | 39.5857 | -0.11 | -0.28 | 39.5724 | 39.743899 | 39.5268 | 694 |
1734730020 | 39.695099 | -0 | -0.00 | 39.6559 | 39.8108 | 39.6559 | 214 |
1734643620 | 39.6956 | -0.18 | -0.44 | 39.7805 | 39.7805 | 39.6601 | 152 |
1734557220 | 39.8721 | 0.1 | 0.25 | 39.8713 | 39.9278 | 39.8116 | 359 |
1734470820 | 39.772399 | -0.15 | -0.38 | 39.9157 | 39.9157 | 39.772399 | 199 |
1734384420 | 39.9254 | -0.03 | -0.08 | 39.95 | 40.0334 | 39.8697 | 444 |
1734125220 | 39.9555 | -0.09 | -0.23 | 40.1175 | 40.2868 | 39.9555 | 1244 |
1734038820 | 40.0496 | -0.4 | -0.99 | 40.115499 | 40.314 | 40.0496 | 108 |
1733952420 | 40.451099 | 0.11 | 0.26 | 40.5534 | 40.5534 | 40.387099 | 2555 |
1733866020 | 40.3449 | 0.33 | 0.84 | 40.1834 | 40.3449 | 40.1834 | 274 |
1733779620 | 40.010399 | -0.19 | -0.48 | 40.3513 | 40.3513 | 40.010399 | 621 |
1733520420 | 40.2025 | 0.17 | 0.44 | 40.2235 | 40.3786 | 40.2025 | 544 |
1733434020 | 40.0278 | -0.14 | -0.35 | 40.126 | 40.126 | 40.0278 | 183 |
1733347620 | 40.1672 | -0.11 | -0.27 | 40.1864 | 40.3404 | 40.1672 | 1491 |
1733261220 | 40.274 | 0.01 | 0.02 | 40.263399 | 40.274 | 40.263399 | 418 |
1733174820 | 40.2661 | 0.2 | 0.49 | 40.4199 | 40.4199 | 40.171799 | 481 |
1732915620 | 40.0702 | 0.11 | 0.27 | 39.8644 | 40.1438 | 39.8644 | 87 |
1732829220 | 39.9606 | 0.15 | 0.36 | 39.9659 | 40.0434 | 39.9606 | 582 |
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