Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.54 | -2.85714285714 | 18.9 | 19.61 | 18.25 | 32591 | 19.22793986 | CS |
4 | -1.04 | -5.36082474227 | 19.4 | 19.61 | 17.34 | 22571 | 18.42464795 | CS |
12 | 4.27 | 30.3051809794 | 14.09 | 19.61 | 14.09 | 30315 | 18.14903727 | CS |
26 | 5.56 | 43.4375 | 12.8 | 19.61 | 11.75 | 19221 | 16.70967515 | CS |
52 | 8.22 | 81.0650887574 | 10.14 | 19.61 | 8.14 | 22656 | 13.50732002 | CS |
156 | 4.16 | 29.2957746479 | 14.2 | 19.61 | 5.08 | 17438 | 10.65215887 | CS |
260 | 1.87 | 11.3402061856 | 16.49 | 19.61 | 5.08 | 21084 | 11.86813065 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738190400 | 18.75 | -0.37 | -1.94 | 18.98 | 19.14 | 18.38 | 12278 |
1738104000 | 19.12 | 0.2 | 1.06 | 18.94 | 19.34 | 18.92 | 8005 |
1738017600 | 18.92 | -0.47 | -2.42 | 19.48 | 19.48 | 18.76 | 22915 |
1737758400 | 19.39 | 0.37 | 1.95 | 19.15 | 19.61 | 19.15 | 104570 |
1737672000 | 19.02 | 0.18 | 0.96 | 18.9 | 19.02 | 18.8 | 15187 |
1737585600 | 18.84 | 0.32 | 1.73 | 18.79 | 18.9 | 18.73 | 9784 |
1737499200 | 18.52 | -0.17 | -0.91 | 18.67 | 18.9 | 18.38 | 20590 |
1737412800 | 18.69 | 0.37 | 2.02 | 18.44 | 18.9 | 18.44 | 13578 |
1737153600 | 18.32 | -0.43 | -2.29 | 18.9 | 18.9 | 18.32 | 7643 |
1737067200 | 18.75 | 0.28 | 1.52 | 18.49 | 18.97 | 18.49 | 7761 |
1736980800 | 18.47 | 0.82 | 4.65 | 17.71 | 18.68 | 17.71 | 16512 |
1736894400 | 17.65 | 0.14 | 0.80 | 17.35 | 17.71 | 17.34 | 42431 |
1736808000 | 17.51 | -0.23 | -1.30 | 17.64 | 17.7 | 17.51 | 41248 |
1736548800 | 17.74 | -0.16 | -0.89 | 17.97 | 18.25 | 17.54 | 18415 |
1736462400 | 17.9 | 0.11 | 0.62 | 17.65 | 17.98 | 17.65 | 10171 |
1736376000 | 17.79 | 0.23 | 1.31 | 17.48 | 18.06 | 17.48 | 29380 |
1736289600 | 17.56 | 0.01 | 0.06 | 17.64 | 17.9 | 17.51 | 36236 |
1736203200 | 17.55 | -1.11 | -5.95 | 18.66 | 18.66 | 17.38 | 15250 |
1735944000 | 18.66 | -0.41 | -2.15 | 19 | 19.06 | 18.55 | 9035 |
1735857600 | 19.07 | -0.32 | -1.65 | 19.4 | 19.4 | 18.71 | 10421 |
1735684800 | 19.39 | 0.01 | 0.05 | 19.39 | 19.4 | 19.26 | 9070 |
1735598400 | 19.38 | 0.09 | 0.47 | 19.29 | 19.4 | 18.97 | 11006 |
1735339200 | 19.29 | -0.21 | -1.08 | 19.35 | 19.36 | 19.03 | 12999 |
1735069200 | 19.5 | 0.2 | 1.04 | 19.3 | 19.5 | 19.2 | 5636 |
1734993600 | 19.3 | 0.18 | 0.94 | 19.1 | 19.5 | 19.1 | 21312 |
1734734400 | 19.12 | -0.04 | -0.21 | 18.64 | 19.37 | 18.64 | 13202 |
1734648000 | 19.16 | 0 | 0.00 | 19.06 | 19.27 | 19.04 | 23180 |
1734561600 | 19.16 | 0.03 | 0.16 | 18.91 | 19.28 | 18.91 | 176302 |
1734475200 | 19.13 | -0.17 | -0.88 | 19.35 | 19.48 | 19.06 | 17167 |
1734388800 | 19.3 | 1.15 | 6.34 | 18.08 | 19.51 | 18.08 | 74686 |
1734129600 | 18.15 | 0.05 | 0.28 | 18.1 | 18.15 | 18 | 58458 |
1734043200 | 18.1 | 0 | 0.00 | 17.98 | 18.1 | 17.83 | 80694 |
1733956800 | 18.1 | 0.3 | 1.69 | 17.92 | 18.17 | 17.88 | 78339 |
1733870400 | 17.8 | 0.28 | 1.60 | 17.52 | 18.17 | 17.51 | 32640 |
1733784000 | 17.52 | -0.48 | -2.67 | 18.19 | 18.25 | 17.07 | 48383 |
1733524800 | 18 | -0.2 | -1.10 | 18 | 18.2 | 17.96 | 90925 |
1733438400 | 18.2 | 1.56 | 9.37 | 17.5 | 18.33 | 17.5 | 365069 |
1733352000 | 16.64 | 0.11 | 0.67 | 16.739999 | 16.8 | 16.54 | 6589 |
1733265600 | 16.53 | 0.42 | 2.61 | 16 | 16.559999 | 16 | 8432 |
1733179200 | 16.11 | -0.05 | -0.31 | 16.01 | 16.16 | 15.91 | 3800 |
1732920000 | 16.16 | 1.07 | 7.09 | 15.15 | 16.17 | 15.15 | 8345 |
1732833600 | 15.09 | 0.15 | 1.00 | 15.05 | 15.09 | 15 | 2840 |
1732747200 | 14.94 | 0.17 | 1.15 | 14.51 | 14.95 | 14.51 | 17559 |
1732660800 | 14.77 | 0.07 | 0.48 | 14.84 | 14.84 | 14.77 | 700 |
1732574400 | 14.7 | -0.25 | -1.67 | 15 | 15 | 14.7 | 10788 |
1732315200 | 14.95 | -0.08 | -0.53 | 14.35 | 15 | 14.35 | 4813 |
1732228800 | 15.03 | -0.1 | -0.66 | 15.15 | 15.15 | 14.73 | 3509 |
1732142400 | 15.13 | 0.34 | 2.30 | 14.75 | 15.13 | 14.75 | 36024 |
1732056000 | 14.79 | -0.03 | -0.20 | 14.85 | 14.85 | 14.79 | 201 |
1731969600 | 14.82 | 0.21 | 1.44 | 14.67 | 14.82 | 14.64 | 2260 |
1731710400 | 14.61 | 0.01 | 0.07 | 14.6 | 14.64 | 14.41 | 2966 |
1731624000 | 14.6 | -0.1 | -0.68 | 14.72 | 14.99 | 14.5 | 5100 |
1731537600 | 14.7 | -0.17 | -1.14 | 14.44 | 14.9 | 14.44 | 7800 |
1731451200 | 14.87 | 0.07 | 0.47 | 14.24 | 14.98 | 14.24 | 6409 |
1731364800 | 14.8 | -0.19 | -1.27 | 14.77 | 14.81 | 14.25 | 14158 |
1731105600 | 14.99 | 0.77 | 5.41 | 14.3 | 14.99 | 14.29 | 13576 |
1731019200 | 14.22 | -0.03 | -0.21 | 14.09 | 14.22 | 14.09 | 1603 |
1730932800 | 14.25 | 0.1 | 0.71 | 14.25 | 14.31 | 14.2 | 5974 |
1730846400 | 14.15 | -0.15 | -1.05 | 14.25 | 14.3 | 14.15 | 4391 |
1730760000 | 14.3 | 0.18 | 1.27 | 14.13 | 14.3 | 14.13 | 40152 |
1730497200 | 14.12 | 0.17 | 1.22 | 13.96 | 14.26 | 13.96 | 33668 |
1730410800 | 13.95 | 0.12 | 0.87 | 13.9 | 13.95 | 13.89 | 537 |
1730324400 | 13.83 | 0.18 | 1.32 | 13.78 | 13.97 | 13.75 | 18003 |
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