Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.24 | -1.01052631579 | 23.75 | 23.75 | 22.45 | 1124 | 23.19192695 | CS |
4 | 1.26 | 5.66292134831 | 22.25 | 23.75 | 22 | 1223 | 22.43180955 | CS |
12 | 1.31 | 5.9009009009 | 22.2 | 23.75 | 22 | 1581 | 22.27324793 | CS |
26 | 1.32 | 5.94862550699 | 22.19 | 23.75 | 21.5 | 1599 | 22.30638838 | CS |
52 | 1.56 | 7.10706150342 | 21.95 | 23.75 | 20.75 | 1503 | 21.88815183 | CS |
156 | -2.17 | -8.45015576324 | 25.68 | 33.68 | 19.1 | 1844 | 23.37445599 | CS |
260 | -3.09 | -11.6165413534 | 26.6 | 33.68 | 19.1 | 1821 | 23.45668493 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740435600 | 23.51 | 0.01 | 0.04 | 23.5 | 23.5625 | 23.5 | 1623 |
1740176400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 519 |
1740090480 | 23.5 | 0.5 | 2.17 | 23.03 | 23.5 | 23.01 | 2115 |
1740003960 | 23.0001 | 0.5 | 2.22 | 22.99 | 23.0001 | 22.99 | 955 |
1739917740 | 22.5 | 0.49 | 2.23 | 23.75 | 23.75 | 22.45 | 908 |
1739572020 | 22.01 | 0.01 | 0.05 | 22.01 | 22.01 | 22.01 | 2664 |
1739485740 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1739399340 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1739312940 | 22 | 0 | 0.00 | 23 | 23 | 22 | 4301 |
1739226360 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1738967160 | 22 | -0.6 | -2.65 | 22.18 | 22.18 | 22 | 1621 |
1738880400 | 22.6 | 0.13 | 0.58 | 23.3 | 23.3 | 22.6 | 579 |
1738794000 | 22.47 | -0.53 | -2.30 | 22.47 | 22.47 | 22.47 | 223 |
1738708140 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
1738621740 | 23 | 0.69 | 3.09 | 23 | 23 | 23 | 152 |
1738362000 | 22.31 | -0.31 | -1.37 | 22.31 | 22.31 | 22.31 | 452 |
1738276140 | 22.62 | 0 | 0.00 | 22.62 | 22.62 | 22.62 | 0 |
1738189740 | 22.62 | 0.32 | 1.41 | 22.48 | 22.62 | 22.48 | 967 |
1738103220 | 22.305 | 0 | 0.00 | 22.305 | 22.305 | 22.305 | 0 |
1738016820 | 22.305 | -0.2 | -0.87 | 22.25 | 22.305 | 22.25 | 446 |
1737757440 | 22.5 | 0.4 | 1.81 | 22.1 | 22.5 | 22.1 | 501 |
1737671220 | 22.1 | -0.36 | -1.60 | 22.11 | 22.46 | 22.1 | 600 |
1737584640 | 22.46 | 0.36 | 1.63 | 22.12 | 22.46 | 22.12 | 2259 |
1737498540 | 22.1 | -0.02 | -0.09 | 22.1 | 22.1 | 22.1 | 405 |
1737152820 | 22.12 | 0 | 0.00 | 22.12 | 22.12 | 22.12 | 0 |
1737066420 | 22.12 | 0.02 | 0.09 | 22.12 | 22.12 | 22.12 | 125 |
1736979720 | 22.1 | -0.01 | -0.04 | 22.1 | 22.1 | 22.1 | 683 |
1736893380 | 22.1099 | -0 | -0.00 | 22.1099 | 22.1099 | 22.1099 | 192 |
1736806800 | 22.11 | 0.01 | 0.05 | 22.1 | 22.11 | 22.1 | 2056 |
1736547720 | 22.1 | -0.03 | -0.14 | 22.2118 | 22.2118 | 22.04 | 1550 |
1736375340 | 22.13 | -0.31 | -1.38 | 22.13 | 22.13 | 22.13 | 269 |
1736288580 | 22.44 | 0 | 0.00 | 22.44 | 22.44 | 22.44 | 0 |
1736202180 | 22.44 | 0 | 0.00 | 22.44 | 22.44 | 22.44 | 0 |
1735942980 | 22.44 | 0.24 | 1.08 | 22.25 | 22.5 | 22.25 | 4211 |
1735856400 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
1735683600 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
1735597200 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
1735338000 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
1735251600 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
1735078800 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
1734992400 | 22.2 | 0.05 | 0.23 | 22.49 | 22.49 | 22.1 | 8222 |
1734733200 | 22.15 | 0 | 0.02 | 22.15 | 22.15 | 22.15 | 300 |
1734646800 | 22.145 | -0.31 | -1.36 | 22.0701 | 22.145 | 22.0701 | 2468 |
1734560940 | 22.45 | 0.42 | 1.91 | 22.1 | 22.45 | 22 | 2728 |
1734474360 | 22.03 | 0 | 0.00 | 22.03 | 22.03 | 22.03 | 3101 |
1734388140 | 22.03 | 0.03 | 0.14 | 22.03 | 22.03 | 22.03 | 618 |
1734128940 | 22 | -0.06 | -0.27 | 22.05 | 22.05 | 22 | 3647 |
1734042480 | 22.06 | -0.04 | -0.18 | 22.06 | 22.06 | 22.06 | 380 |
1733955600 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 0 |
1733869200 | 22.1 | -0.15 | -0.67 | 22.05 | 22.1 | 22.05 | 1101 |
1733782800 | 22.25 | -0.2 | -0.89 | 22.1 | 22.25 | 22 | 3164 |
1733523600 | 22.45 | 0.43 | 1.95 | 22.15 | 22.45 | 22.12 | 1307 |
1733437500 | 22.02 | -0.46 | -2.05 | 22.2 | 22.2 | 22.02 | 1123 |
1733350200 | 22.48 | 0 | 0.00 | 22.48 | 22.48 | 22.48 | 0 |
1733263800 | 22.48 | 0 | 0.00 | 22.48 | 22.48 | 22.48 | 0 |
1733177400 | 22.48 | 0 | 0.00 | 22.48 | 22.48 | 22.48 | 0 |
1732918200 | 22.48 | 0.38 | 1.72 | 22.48 | 22.48 | 22.48 | 400 |
1732746540 | 22.1 | 0 | 0.00 | 22.1 | 22.14 | 22.1 | 1700 |
1732660140 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 250 |
1732573560 | 22.1 | -0.15 | -0.67 | 22.1 | 22.12 | 22.1 | 2162 |
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