Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.7475 | 1.49702097832 | 49.9325 | 50.68 | 49.9325 | 511 | 50.09267857 | DR |
4 | 2.03 | 4.1726618705 | 48.65 | 50.68 | 47.8 | 969 | 48.5508101 | DR |
12 | 3.55 | 7.53235730957 | 47.13 | 50.68 | 42.5 | 561 | 46.85108242 | DR |
26 | 1.6975 | 3.46552340121 | 48.9825 | 50.73 | 42.5 | 566 | 46.671607 | DR |
52 | 22.24 | 78.199718706 | 28.44 | 60.125 | 28.44 | 758 | 47.29502707 | DR |
156 | 27.08 | 114.745762712 | 23.6 | 60.125 | 17.46 | 1146 | 28.85406497 | DR |
260 | 25.135 | 98.3949892347 | 25.545 | 60.125 | 16.075 | 1092 | 28.44967045 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739917740 | 50.68 | 0.75 | 1.50 | 50.68 | 50.68 | 50.68 | 219 |
1739571720 | 49.9325 | 0 | 0.00 | 49.9325 | 49.9325 | 49.9325 | 0 |
1739485320 | 49.9325 | 0.18 | 0.37 | 49.9325 | 49.9325 | 49.9325 | 803 |
1739398800 | 49.75 | 0 | 0.00 | 49.75 | 49.75 | 49.75 | 0 |
1739312400 | 49.75 | 0 | 0.00 | 49.75 | 49.75 | 49.75 | 0 |
1739226000 | 49.75 | 0 | 0.00 | 49.75 | 49.75 | 49.75 | 0 |
1738966800 | 49.75 | 0 | 0.00 | 49.75 | 49.75 | 49.75 | 0 |
1738880400 | 49.75 | 0 | 0.00 | 49.75 | 49.75 | 49.75 | 0 |
1738794000 | 49.75 | 1.21 | 2.49 | 49.75 | 49.75 | 49.75 | 109 |
1738708080 | 48.539 | 0 | 0.00 | 48.539 | 48.539 | 48.539 | 0 |
1738621680 | 48.539 | 0 | 0.00 | 48.539 | 48.539 | 48.539 | 0 |
1738362480 | 48.539 | 0 | 0.00 | 48.539 | 48.539 | 48.539 | 0 |
1738276080 | 48.539 | -1.63 | -3.25 | 48.539 | 48.539 | 48.539 | 810 |
1738189680 | 50.17 | 0 | 0.00 | 50.17 | 50.17 | 50.17 | 0 |
1738103280 | 50.17 | 2.37 | 4.96 | 50.16 | 50.17 | 50.16 | 510 |
1738016820 | 47.8 | 5.3 | 12.47 | 48.65 | 48.65 | 47.8 | 3360 |
1737757620 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1737671220 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1737584820 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1737498420 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1737152820 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1737066420 | 42.5 | -1.72 | -3.89 | 43.25 | 43.25 | 42.5 | 288 |
1736979720 | 44.22 | -1.1 | -2.43 | 44.22 | 44.22 | 44.22 | 958 |
1736893560 | 45.32 | 0 | 0.00 | 45.32 | 45.32 | 45.32 | 0 |
1736807160 | 45.32 | 0 | 0.00 | 45.32 | 45.32 | 45.32 | 0 |
1736547960 | 45.32 | 0 | 0.00 | 45.32 | 45.32 | 45.32 | 0 |
1736375160 | 45.32 | 0 | 0.00 | 45.32 | 45.32 | 45.32 | 0 |
1736288760 | 45.32 | 0 | 0.00 | 45.32 | 45.32 | 45.32 | 0 |
1736202360 | 45.32 | 1.43 | 3.26 | 45.32 | 45.32 | 45.32 | 295 |
1735943220 | 43.89 | 0 | 0.00 | 43.89 | 43.89 | 43.89 | 0 |
1735856820 | 43.89 | 0 | 0.00 | 43.89 | 43.89 | 43.89 | 0 |
1735684020 | 43.89 | 0 | 0.00 | 43.89 | 43.89 | 43.89 | 0 |
1735597620 | 43.89 | 0 | 0.00 | 43.89 | 43.89 | 43.89 | 0 |
1735338420 | 43.89 | 0 | 0.00 | 43.89 | 43.89 | 43.89 | 0 |
1735252020 | 43.89 | 0.31 | 0.71 | 43.89 | 43.89 | 43.89 | 340 |
1735078800 | 43.58 | 0 | 0.00 | 43.58 | 43.58 | 43.58 | 0 |
1734992400 | 43.58 | -0.13 | -0.30 | 43.58 | 43.58 | 43.58 | 300 |
1734733200 | 43.71 | 0 | 0.00 | 43.71 | 43.71 | 43.71 | 0 |
1734646800 | 43.71 | -1.56 | -3.45 | 43.77 | 43.77 | 43.71 | 700 |
1734560760 | 45.2702 | 0 | 0.00 | 45.2702 | 45.2702 | 45.2702 | 0 |
1734474360 | 45.2702 | 0.62 | 1.39 | 45.2702 | 45.2702 | 45.2702 | 204 |
1734388140 | 44.65 | 0.23 | 0.52 | 44.65 | 44.65 | 44.65 | 240 |
1734128940 | 44.42 | -3.54 | -7.39 | 44.42 | 44.42 | 44.42 | 106 |
1734042300 | 47.964 | 0 | 0.00 | 47.964 | 47.964 | 47.964 | 0 |
1733955900 | 47.964 | 2.61 | 5.76 | 47.964 | 47.964 | 47.964 | 304 |
1733869500 | 45.35 | 0 | 0.00 | 45.35 | 45.35 | 45.35 | 0 |
1733783100 | 45.35 | 0 | 0.00 | 45.35 | 45.35 | 45.35 | 0 |
1733523900 | 45.35 | 0 | 0.00 | 45.35 | 45.35 | 45.35 | 0 |
1733437500 | 45.35 | -0.65 | -1.41 | 45.35 | 45.35 | 45.35 | 257 |
1733350980 | 46 | -1.13 | -2.40 | 45.36 | 46 | 45.36 | 484 |
1733264580 | 47.13 | 0 | 0.00 | 47.13 | 47.13 | 47.13 | 0 |
1733178180 | 47.13 | 3.83 | 8.85 | 47.13 | 47.13 | 47.13 | 369 |
1732918800 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.3 | 0 |
1732746000 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.3 | 0 |
1732659600 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.3 | 0 |
1732573200 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.3 | 0 |
1732314000 | 43.3 | 0 | 0.01 | 43.3 | 43.3 | 43.3 | 211 |
1732228140 | 43.295 | 0 | 0.00 | 43.295 | 43.295 | 43.295 | 0 |
1732141740 | 43.295 | -0.79 | -1.78 | 43.295 | 43.295 | 43.295 | 223 |
1732054800 | 44.08 | 0.48 | 1.10 | 44.08 | 44.08 | 44.08 | 603 |
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