Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.84 | 3.56687898089 | 23.55 | 25.63 | 22.37 | 583 | 24.28813507 | CS |
4 | -0.412 | -1.66115635836 | 24.802 | 26.95 | 22.37 | 11041 | 24.07846685 | CS |
12 | 2.64 | 12.1379310345 | 21.75 | 26.95 | 19.3 | 49642 | 21.84967852 | CS |
26 | 2.8659459 | 13.3150840761 | 21.5240541 | 26.95 | 17.89950441 | 38287 | 21.60193948 | CS |
52 | 9.31603165 | 61.8021176222 | 15.07396835 | 26.95 | 14.92402834 | 30146 | 20.27337455 | CS |
156 | 12.98789574 | 113.907884403 | 11.40210426 | 26.95 | 9.03305221 | 21279 | 17.39617921 | CS |
260 | 12.54473973 | 105.905142175 | 11.84526027 | 26.95 | 7.07383616 | 16650 | 16.26590276 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1734646800 | 22.88 | 0.2 | 0.88 | 24.92 | 24.92 | 22.88 | 76 |
1734560940 | 22.68 | -1.27 | -5.30 | 24.78 | 24.78 | 22.68 | 132 |
1734474360 | 23.95 | -1.68 | -6.55 | 24.82 | 24.82 | 23.08 | 1308 |
1734388140 | 25.63 | 1.99 | 8.42 | 24.775 | 25.63 | 24.1 | 839 |
1734128940 | 23.64 | -2.26 | -8.73 | 23.55 | 25.41 | 23.55 | 562 |
1734042480 | 25.9 | 1.45 | 5.93 | 26.45 | 26.45 | 24.1 | 225 |
1733955900 | 24.45 | 0.55 | 2.30 | 25.85 | 25.85 | 24.45 | 252 |
1733869200 | 23.9 | -0.25 | -1.04 | 26.75 | 26.75 | 23.9 | 39883 |
1733782800 | 24.15 | 0.2 | 0.84 | 26.25 | 26.95 | 24.15 | 342 |
1733523600 | 23.95 | -0.05 | -0.21 | 23.95 | 26.05 | 23.95 | 34 |
1733437500 | 24 | -1.07 | -4.27 | 23.7 | 26.1 | 23.7 | 30364 |
1733351100 | 25.07 | 0 | 0.00 | 25.07 | 25.07 | 25.07 | 0 |
1733264700 | 25.07 | -0.1 | -0.38 | 26.63 | 26.63 | 25.07 | 94 |
1733178180 | 25.166 | 2.07 | 8.94 | 25.1 | 26.504 | 25.1 | 522 |
1732918200 | 23.1 | -0.54 | -2.29 | 24.5623 | 24.5623 | 23.1 | 1772 |
1732746540 | 23.6405 | 0.68 | 2.96 | 24.52 | 24.52 | 23.6405 | 654 |
1732660140 | 22.96 | -1.2 | -4.98 | 24.742 | 24.742 | 22.96 | 543 |
1732573560 | 24.1621 | -0.45 | -1.82 | 24.23 | 24.23 | 22.97 | 120691 |
1732314000 | 24.61 | 1.08 | 4.59 | 24.802 | 24.802 | 22.54 | 448 |
1732227900 | 23.53 | -0.54 | -2.24 | 22.53 | 23.97 | 22.05 | 1053 |
1732141740 | 24.07 | 1.41 | 6.21 | 24.07 | 24.07 | 24.07 | 2710 |
1732054800 | 22.662 | -1.15 | -4.82 | 22.682 | 23.7118 | 22.55 | 20542 |
1731968640 | 23.81 | 1.42 | 6.34 | 22.07 | 23.81 | 22.07 | 16654 |
1731709260 | 22.39 | 0.19 | 0.86 | 23 | 23.31 | 22.39 | 744 |
1731622800 | 22.198 | -1.54 | -6.48 | 23.99 | 23.99 | 22.198 | 2460 |
1731536760 | 23.736 | -0.43 | -1.80 | 23.736 | 23.736 | 23.736 | 145 |
1731450480 | 24.17 | 1.96 | 8.82 | 21.85 | 24.17 | 21.85 | 1596 |
1731363600 | 22.21 | -2.07 | -8.53 | 22.21 | 23.89 | 22.21 | 68 |
1731104400 | 24.28 | 0.26 | 1.08 | 24.28 | 24.28 | 22.57 | 274 |
1731018540 | 24.02 | 2.24 | 10.26 | 24.02 | 24.02 | 22.28 | 159 |
1730931600 | 21.785 | -0.38 | -1.69 | 21.785 | 21.785 | 21.785 | 94 |
1730845680 | 22.16 | 0.12 | 0.54 | 20.54 | 22.16 | 20.54 | 754 |
1730759160 | 22.04 | 0.14 | 0.64 | 20.66 | 22.04 | 20.66 | 601 |
1730496420 | 21.9 | 1.25 | 6.03 | 20.55 | 21.9 | 20.55 | 1446 |
1730409780 | 20.655 | 0.16 | 0.76 | 20.655 | 20.655 | 20.655 | 111 |
1730323500 | 20.5 | 0.5 | 2.50 | 20.55 | 20.55 | 20.5 | 2353 |
1730237280 | 20 | -0.48 | -2.34 | 21.84 | 21.84 | 20 | 207 |
1730150880 | 20.48 | -0.62 | -2.94 | 19.6 | 20.48 | 19.6 | 384 |
1729891500 | 21.1 | -0.06 | -0.28 | 21.1 | 21.1 | 20.38975 | 31064 |
1729805160 | 21.16 | -0.49 | -2.26 | 19.84 | 21.16 | 19.84 | 1863 |
1729718700 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
1729632300 | 21.65 | 0.01 | 0.05 | 20.17 | 21.65 | 20.17 | 158174 |
1729545600 | 21.64 | -0.86 | -3.82 | 21.64 | 21.64 | 21.025 | 2708 |
1729286400 | 22.5 | 1.14 | 5.34 | 22.6925 | 22.6925 | 21.36 | 185 |
1729200000 | 21.36 | -1.19 | -5.28 | 22.6925 | 22.6925 | 21.36 | 77 |
1729113960 | 22.55 | -0.15 | -0.66 | 20.75 | 22.55 | 20.75 | 40 |
1729027680 | 22.7 | 2.31 | 11.33 | 20.9 | 22.7 | 20.86 | 1381154 |
1728941220 | 20.39 | 0.07 | 0.34 | 22.145 | 22.145 | 20.39 | 246979 |
1728681900 | 20.32 | 0.06 | 0.30 | 20.32 | 20.32 | 20.32 | 248881 |
1728595560 | 20.26 | -0.13 | -0.63 | 21.755 | 21.755 | 20.26 | 126 |
1728508800 | 20.3875 | 0.91 | 4.66 | 19.6 | 21.4 | 19.6 | 122569 |
1728422580 | 19.48 | -2.77 | -12.45 | 19.35 | 22.155 | 19.35 | 1233 |
1728336000 | 22.25 | 2.15 | 10.70 | 20.4375 | 22.25 | 20.4375 | 7639 |
1728077220 | 20.1 | 0.8 | 4.15 | 22.35 | 22.35 | 20.1 | 70276 |
1727990760 | 19.3 | -2.55 | -11.67 | 21.99 | 22 | 19.3 | 148169 |
1727904000 | 21.85 | 1.65 | 8.17 | 20.725 | 21.85 | 20.725 | 36649 |
1727818140 | 20.2 | -0.56 | -2.70 | 20.2 | 21.35 | 20.2 | 120187 |
1727731380 | 20.76 | 0.91 | 4.58 | 22.5 | 22.5 | 20.76 | 173 |
1727472000 | 19.8505 | -1.2 | -5.68 | 21.75 | 21.75 | 19.8505 | 331 |
1727386200 | 21.046245 | -0.11 | -0.51 | 21.863918 | 21.863918 | 21.046245 | 195 |
1727299200 | 21.153535 | 0.39 | 1.87 | 21.47474 | 21.47474 | 19.895372 | 63517 |
1727212800 | 20.765024 | 0.18 | 0.86 | 21.967876 | 22.0745 | 20.765024 | 78643 |
1727126940 | 20.588428 | 0.6 | 3.00 | 21.894572 | 21.897904 | 20.5751 | 108331 |
1726867200 | 19.988668 | -0.45 | -2.22 | 20.168596 | 21.326366 | 19.988668 | 413181 |
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