Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.62 | -2.9893924783 | 20.74 | 20.74 | 20.04 | 625 | 20.25552042 | DR |
4 | 1.67 | 9.05149051491 | 18.45 | 21.08 | 18.4258 | 1886 | 20.20979396 | DR |
12 | 2.41 | 13.6081309994 | 17.71 | 21.08 | 16.5785 | 2168 | 18.65166136 | DR |
26 | 2.91 | 16.9087739686 | 17.21 | 21.08 | 16.53 | 2703 | 18.02436163 | DR |
52 | 3.92 | 24.1975308642 | 16.2 | 21.08 | 13.39 | 2902 | 16.9115967 | DR |
156 | -4.29 | -17.5747644408 | 24.41 | 25.457 | 13.39 | 2806 | 16.78495223 | DR |
260 | -2.49 | -11.0128261831 | 22.61 | 26.95 | 13.39 | 2388 | 17.14550103 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739917740 | 20.12 | -0.38 | -1.85 | 20.3477 | 20.48 | 20.12 | 1163 |
1739572020 | 20.5 | 0.46 | 2.30 | 20.5 | 20.5 | 20.5 | 578 |
1739485320 | 20.04 | -0.37 | -1.81 | 20.04 | 20.04 | 20.04 | 272 |
1739398920 | 20.41 | 0.09 | 0.47 | 20.74 | 20.74 | 20.41 | 485 |
1739312940 | 20.315 | 0.02 | 0.07 | 20.59 | 20.59 | 20.315 | 936 |
1739226360 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
1738967160 | 20.3 | -0.23 | -1.12 | 20.145 | 20.3 | 20.145 | 1871 |
1738880400 | 20.53 | -0.17 | -0.82 | 20.57 | 20.75 | 20.29 | 1934 |
1738794000 | 20.7 | -0.09 | -0.43 | 20.71 | 20.96 | 20.402 | 2116 |
1738708080 | 20.79 | 0.74 | 3.69 | 21.04 | 21.08 | 20.465 | 2272 |
1738621740 | 20.05 | -0.08 | -0.40 | 20.0229 | 20.16 | 19.928 | 1044 |
1738362000 | 20.13 | -0.37 | -1.80 | 20.42 | 20.51 | 20.13 | 3872 |
1738276080 | 20.5 | 0.32 | 1.59 | 20.5 | 20.5 | 20.5 | 244 |
1738189740 | 20.18 | -0.24 | -1.18 | 20.378 | 20.81 | 20.18 | 1129 |
1738103280 | 20.42 | -0.03 | -0.15 | 20.4 | 20.89 | 20.4 | 750 |
1738016820 | 20.45 | 0.33 | 1.64 | 19.78 | 20.59 | 19.25 | 2344 |
1737757440 | 20.1194 | 1.55 | 8.34 | 19.69 | 20.15 | 19.69 | 10991 |
1737671220 | 18.57 | -0.62 | -3.23 | 18.485 | 18.57 | 18.4258 | 1065 |
1737584640 | 19.19 | 0.23 | 1.21 | 18.45 | 19.19 | 18.45 | 881 |
1737498540 | 18.96 | 0.66 | 3.61 | 18.42 | 18.96 | 18.312 | 2122 |
1737152880 | 18.3 | -0.01 | -0.06 | 18.225 | 18.72 | 17.83 | 11487 |
1737066420 | 18.3101 | 0.15 | 0.81 | 18.32 | 18.32 | 18.3101 | 888 |
1736979720 | 18.1636 | -0.22 | -1.17 | 18.01 | 18.1636 | 18.01 | 700 |
1736893380 | 18.3793 | 0.4 | 2.22 | 18.37 | 18.3793 | 18.055 | 1533 |
1736806800 | 17.98 | 0.09 | 0.51 | 17.58 | 17.98 | 17.5 | 870 |
1736547720 | 17.888 | -0.13 | -0.73 | 18.19 | 18.2 | 17.7452 | 16310 |
1736375340 | 18.02 | 0.7 | 4.02 | 17.255 | 18.21 | 17.255 | 4695 |
1736288940 | 17.3239 | -0.11 | -0.61 | 17.296 | 18.19 | 17.296 | 954 |
1736202360 | 17.43 | -0.08 | -0.46 | 17.43 | 17.43 | 17.43 | 386 |
1735943100 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 0 |
1735856700 | 17.51 | -0.56 | -3.10 | 16.79 | 18.32 | 16.7 | 1216 |
1735684140 | 18.07 | 0 | 0.00 | 18.07 | 18.07 | 18.07 | 0 |
1735597740 | 18.07 | 0.37 | 2.09 | 18.07 | 18.07 | 18.07 | 600 |
1735338000 | 17.7 | 0.19 | 1.10 | 17.73 | 17.73 | 16.6724 | 961 |
1735252020 | 17.508 | -0.13 | -0.75 | 17.65 | 17.65 | 17.508 | 492 |
1735078200 | 17.64 | 0.37 | 2.14 | 17.75 | 18.44 | 17.64 | 1462 |
1734992400 | 17.27 | -0.23 | -1.31 | 17.58 | 18.02 | 16.578499 | 5512 |
1734733200 | 17.5 | 0.06 | 0.34 | 16.594999 | 17.833 | 16.594999 | 635 |
1734646800 | 17.44 | -0.21 | -1.16 | 18.07 | 18.07 | 17.07 | 6819 |
1734560940 | 17.645 | -0.08 | -0.42 | 17.645 | 17.645 | 17.645 | 619 |
1734474360 | 17.72 | -0.78 | -4.22 | 18.48 | 18.48 | 17.69 | 1402 |
1734388140 | 18.5 | 0.29 | 1.59 | 18.01 | 18.72 | 18.01 | 3087 |
1734128940 | 18.21 | 0.54 | 3.06 | 18.21 | 18.21 | 18.21 | 415 |
1734042480 | 17.67 | -0.21 | -1.17 | 17.825 | 17.83 | 17.67 | 920 |
1733955900 | 17.88 | 0.07 | 0.39 | 17.875 | 18.68 | 17.875 | 521 |
1733869200 | 17.81 | -0.86 | -4.61 | 17.81 | 17.81 | 17.81 | 1229 |
1733782800 | 18.67 | 0.74 | 4.13 | 18.67 | 18.67 | 18.67 | 264 |
1733523600 | 17.93 | -0.04 | -0.22 | 17.93 | 17.93 | 17.93 | 547 |
1733437380 | 17.9699 | 0 | 0.00 | 17.9699 | 17.9699 | 17.9699 | 0 |
1733350980 | 17.9699 | -0.15 | -0.83 | 17.904 | 17.9699 | 17.42 | 1527 |
1733264700 | 18.12 | 0.63 | 3.60 | 17.1958 | 18.64 | 17.1792 | 1530 |
1733178180 | 17.49 | -0.69 | -3.80 | 18.29 | 18.29 | 17.336 | 1466 |
1732919340 | 18.18 | 0 | 0.00 | 18.18 | 18.18 | 18.18 | 0 |
1732746540 | 18.18 | 0.15 | 0.83 | 17.71 | 18.18 | 17.71 | 1128 |
1732660140 | 18.03 | 1.27 | 7.58 | 18.03 | 18.03 | 18.03 | 564 |
1732573560 | 16.76 | -1.19 | -6.63 | 17.63 | 17.63 | 16.76 | 418 |
1732314000 | 17.95 | 0.93 | 5.46 | 17.95 | 17.95 | 17.95 | 345 |
1732227900 | 17.02 | 0.07 | 0.38 | 16.865 | 17.02 | 16.865 | 568 |
1732141740 | 16.955 | -0.23 | -1.34 | 17.76 | 17.76 | 16.955 | 512 |
1732054800 | 17.185 | -0.03 | -0.15 | 17.19 | 17.19 | 17.062 | 1436 |
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