Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.29 | -8.8932038835 | 25.75 | 26.243 | 23 | 46391 | 24.47243116 | CS |
4 | -1.86 | -7.34597156398 | 25.32 | 26.243 | 22.852 | 52689 | 24.43124364 | CS |
12 | -1.342 | -5.41085396339 | 24.802 | 26.95 | 22.35 | 25431 | 24.42340909 | CS |
26 | 1.7520195 | 8.07085440306 | 21.7079805 | 26.95 | 19.3 | 47482 | 22.15419455 | CS |
52 | 6.46679961 | 38.0552189204 | 16.99320039 | 26.95 | 16.74330039 | 28465 | 21.72579141 | CS |
156 | 10.76041491 | 84.730444607 | 12.69958509 | 26.95 | 9.03305221 | 22660 | 18.05241751 | CS |
260 | 12.21879802 | 108.696543677 | 11.24120198 | 26.95 | 7.07383616 | 17066 | 16.98477129 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739572020 | 23.46 | -0.24 | -1.01 | 23.46 | 24.842819 | 23.46 | 245419 |
1739485320 | 23.7 | 0.15 | 0.64 | 23.7 | 23.7 | 23.7 | 42039 |
1739398920 | 23.55 | -0.3 | -1.26 | 23.55 | 24.178021 | 23.55 | 95290 |
1739312940 | 23.85 | 0.85 | 3.70 | 23.04 | 24.66 | 23.04 | 57 |
1739226000 | 23 | -2.76 | -10.71 | 23.54 | 23.54 | 23 | 492 |
1738967160 | 25.76 | 2.06 | 8.69 | 25.75 | 26.243 | 23 | 94077 |
1738880400 | 23.7 | -2.01 | -7.82 | 25.76 | 25.8 | 23.7 | 15904 |
1738794000 | 25.71 | 2.51 | 10.80 | 25.71 | 25.71 | 25.71 | 4850 |
1738708080 | 23.2032 | -0.03 | -0.12 | 25.43 | 25.488 | 23.2032 | 264799 |
1738621740 | 23.23 | -2.82 | -10.83 | 25.27 | 25.27 | 23.23 | 90835 |
1738362000 | 26.05 | 0 | 0.00 | 26.05 | 26.05 | 24.25 | 296 |
1738276080 | 26.05 | 0.05 | 0.19 | 26.05 | 26.05 | 25.329167 | 48026 |
1738189740 | 26 | -0.1 | -0.38 | 26 | 26 | 26 | 42878 |
1738103280 | 26.1 | 2.25 | 9.41 | 26.1 | 26.1 | 24 | 180143 |
1738016820 | 23.855 | -1.11 | -4.43 | 24.838 | 24.838 | 22.852 | 1457 |
1737757440 | 24.96 | 0.51 | 2.09 | 23.13 | 24.96 | 23.13 | 933 |
1737671220 | 24.45 | 0.56 | 2.34 | 24.45 | 24.45 | 24.45 | 90116 |
1737584640 | 23.89 | 0.35 | 1.49 | 23.89 | 25.21 | 23.89 | 24335 |
1737498540 | 23.54 | 0.26 | 1.12 | 23.804 | 25.376 | 23.54 | 4411 |
1737152880 | 23.28 | -1.87 | -7.44 | 25.32 | 25.32 | 23.28 | 147 |
1737066420 | 25.15 | 0.78 | 3.20 | 25.15 | 25.15 | 25.15 | 108351 |
1736979780 | 24.37 | 0 | 0.00 | 24.37 | 24.37 | 24.37 | 0 |
1736893380 | 24.37 | -0.5 | -2.01 | 23 | 24.37 | 23 | 685 |
1736806800 | 24.87 | 2.02 | 8.84 | 22.826 | 24.87 | 22.826 | 83 |
1736547720 | 22.85 | -2.55 | -10.04 | 22.35 | 24.8 | 22.35 | 9561 |
1736375340 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
1736288940 | 25.4 | 0.43 | 1.72 | 24.5 | 25.4 | 24.5 | 58 |
1736202360 | 24.97 | -0.15 | -0.60 | 25.5 | 25.5 | 24.97 | 124 |
1735942980 | 25.12 | 1.68 | 7.15 | 22.78 | 25.12 | 22.78 | 120 |
1735856700 | 23.443 | 0.84 | 3.73 | 23.443 | 23.443 | 23.443 | 27 |
1735683960 | 22.6 | -2.47 | -9.85 | 22.83 | 25.17 | 22.6 | 1356 |
1735597740 | 25.07 | 1.27 | 5.34 | 25.07 | 25.07 | 22.73 | 98 |
1735338000 | 23.8 | 0.95 | 4.16 | 23.8 | 23.8 | 23.8 | 5 |
1735252020 | 22.85 | -1.65 | -6.73 | 22.93 | 24.67 | 22.85 | 253 |
1735078200 | 24.5 | 1 | 4.26 | 24.67 | 24.67 | 22.93 | 284 |
1734992400 | 23.5 | -0.89 | -3.65 | 24.37 | 24.37 | 22.55 | 351 |
1734733200 | 24.39 | 1.51 | 6.60 | 24.29 | 24.39 | 22.37 | 1247 |
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 |
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