Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 1.2825 | 2.95779520295 | 43.36 | 44.68 | 40.68 | 8627 | 42.77149359 | CS |
12 | -4.8075 | -9.7219413549 | 49.45 | 50.19 | 40.68 | 10926 | 45.52027841 | CS |
26 | -3.0075 | -6.31164742917 | 47.65 | 51.9971 | 40.68 | 8991 | 47.6932797 | CS |
52 | -0.9075 | -1.99231613611 | 45.55 | 51.9971 | 37.49795 | 9175 | 45.14505812 | CS |
156 | -38.6075 | -46.3753753754 | 83.25 | 91.08 | 37.15 | 4491 | 46.01162519 | CS |
260 | -37.4075 | -45.591102986 | 82.05 | 98.62332 | 37.15 | 3349 | 51.31950466 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739571600 | 44.6425 | 0 | 0.00 | 44.6425 | 44.6425 | 44.6425 | 0 |
1739485200 | 44.6425 | 0 | 0.00 | 44.6425 | 44.6425 | 44.6425 | 0 |
1739398800 | 44.6425 | 0 | 0.00 | 44.6425 | 44.6425 | 44.6425 | 0 |
1739312400 | 44.6425 | 0 | 0.00 | 44.6425 | 44.6425 | 44.6425 | 0 |
1739226000 | 44.6425 | 0 | 0.00 | 44.6425 | 44.6425 | 44.6425 | 0 |
1738966800 | 44.6425 | 0 | 0.00 | 44.6425 | 44.6425 | 44.6425 | 0 |
1738880400 | 44.6425 | 0 | 0.00 | 44.6425 | 44.6425 | 44.6425 | 0 |
1738794000 | 44.6425 | 2.31 | 5.45 | 44.68 | 44.68 | 44.6425 | 8838 |
1738708080 | 42.335 | 1.14 | 2.75 | 42.25 | 42.335 | 42.25 | 5087 |
1738621740 | 41.2 | -0.8 | -1.90 | 40.68 | 41.2 | 40.68 | 2903 |
1738362000 | 42 | -0.71 | -1.66 | 42 | 42 | 42 | 9702 |
1738276020 | 42.71 | 0 | 0.00 | 42.71 | 42.71 | 42.71 | 0 |
1738189620 | 42.71 | 0 | 0.00 | 42.71 | 42.71 | 42.71 | 0 |
1738103220 | 42.71 | 0 | 0.00 | 42.71 | 42.71 | 42.71 | 0 |
1738016820 | 42.71 | -0.24 | -0.55 | 42.71 | 42.71 | 42.71 | 41212 |
1737757620 | 42.9474 | 0 | 0.00 | 42.9474 | 42.9474 | 42.9474 | 0 |
1737671220 | 42.9474 | 0.46 | 1.08 | 42.9405 | 42.9474 | 42.9405 | 300 |
1737584940 | 42.4901 | 0 | 0.00 | 42.4901 | 42.4901 | 42.4901 | 0 |
1737498540 | 42.4901 | -0.87 | -2.01 | 42.59 | 42.59 | 42.4901 | 414 |
1737152880 | 43.36 | 0.51 | 1.19 | 43.36 | 43.36 | 43.36 | 560 |
1737066420 | 42.85 | -0.44 | -1.02 | 42.85 | 42.85 | 42.85 | 3958 |
1736979720 | 43.29 | -0.52 | -1.18 | 43.4993 | 43.4993 | 43.29 | 25150 |
1736893380 | 43.809 | -6.38 | -12.71 | 43.809 | 43.809 | 43.809 | 5438 |
1736807340 | 50.19 | 0 | 0.00 | 50.19 | 50.19 | 50.19 | 0 |
1736548140 | 50.19 | 0 | 0.00 | 50.19 | 50.19 | 50.19 | 0 |
1736375340 | 50.19 | 0 | 0.00 | 50.19 | 50.19 | 50.19 | 0 |
1736288940 | 50.19 | 3.37 | 7.20 | 50.19 | 50.19 | 50.19 | 35725 |
1736202000 | 46.82 | 0 | 0.00 | 46.82 | 46.82 | 46.82 | 0 |
1735942800 | 46.82 | 0 | 0.00 | 46.82 | 46.82 | 46.82 | 0 |
1735856400 | 46.82 | 0 | 0.00 | 46.82 | 46.82 | 46.82 | 0 |
1735683600 | 46.82 | 0 | 0.00 | 46.82 | 46.82 | 46.82 | 0 |
1735597200 | 46.82 | 0 | 0.00 | 46.82 | 46.82 | 46.82 | 0 |
1735338000 | 46.82 | 0 | 0.00 | 46.82 | 46.82 | 46.82 | 0 |
1735251600 | 46.82 | 0 | 0.00 | 46.82 | 46.82 | 46.82 | 0 |
1735078800 | 46.82 | 0 | 0.00 | 46.82 | 46.82 | 46.82 | 0 |
1734992400 | 46.82 | 0.04 | 0.09 | 46.82 | 46.82 | 46.82 | 2827 |
1734733560 | 46.7771 | 0 | 0.00 | 46.7771 | 46.7771 | 46.7771 | 0 |
1734647160 | 46.7771 | 0 | 0.00 | 46.7771 | 46.7771 | 46.7771 | 0 |
1734560760 | 46.7771 | 0 | 0.00 | 46.7771 | 46.7771 | 46.7771 | 0 |
1734474360 | 46.7771 | -0.83 | -1.75 | 47.628379 | 47.628379 | 46.76 | 1933 |
1734388140 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
1734128940 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
1734042540 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
1733956140 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
1733869740 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
1733783340 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
1733524140 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
1733437740 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
1733351340 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
1733264940 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
1733178540 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
1732919340 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
1732746540 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
1732660140 | 47.61 | -1.84 | -3.72 | 47.61 | 47.61 | 47.61 | 15293 |
1732573560 | 49.45 | 0.3 | 0.62 | 49.45 | 49.45 | 49.45 | 15469 |
1732314300 | 49.1475 | 0 | 0.00 | 49.1475 | 49.1475 | 49.1475 | 0 |
1732227900 | 49.1475 | 0.08 | 0.16 | 49.1475 | 49.1475 | 49.1475 | 1495 |
1732141200 | 49.07 | 0 | 0.00 | 49.07 | 49.07 | 49.07 | 0 |
1732054800 | 49.07 | -2.13 | -4.16 | 49.07 | 49.07 | 49.07 | 1116 |
1731940200 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
1731681000 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
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