Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.25 | 0.295543208417 | 84.59 | 89.95 | 82.03 | 82 | 87.67842233 | FU |
4 | -6.27 | -6.88179124136 | 91.11 | 95.79 | 81.31 | 250 | 85.50326604 | FU |
12 | -10.59 | -11.0971392644 | 95.43 | 117.2 | 72.24 | 489 | 102.78915261 | FU |
26 | -15.31 | -15.2870693959 | 100.15 | 119.97 | 72.24 | 879 | 102.9141863 | FU |
52 | -25.66 | -23.221719457 | 110.5 | 119.97 | 72.24 | 1027 | 103.46880243 | FU |
156 | -15.15 | -15.1515151515 | 99.99 | 153 | 72.24 | 885 | 103.95639027 | FU |
260 | -1.16 | -1.3488372093 | 86 | 153 | 72.24 | 885 | 103.58341224 | FU |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740691740 | 84.84 | 0.34 | 0.40 | 84.81 | 84.84 | 84.81 | 5 |
1740605400 | 84.5 | 1.64 | 1.98 | 82.87 | 84.5 | 82.86 | 124 |
1740519000 | 82.86 | 0.03 | 0.04 | 82.86 | 85.42 | 82.85 | 14 |
1740432540 | 82.83 | -7.12 | -7.92 | 82.81 | 82.83 | 82.81 | 19 |
1740173400 | 89.95 | 5.06 | 5.96 | 84.59 | 89.95 | 82.03 | 250 |
1740087000 | 84.89 | -4.1 | -4.61 | 84 | 85.01 | 82.01 | 2770 |
1740000540 | 88.99 | 5.24 | 6.26 | 83.91 | 89.98 | 83.9 | 103 |
1739914140 | 83.75 | -0.26 | -0.31 | 84.02 | 91.16 | 81.31 | 63 |
1739827800 | 84.01 | -2.06 | -2.39 | 83.99 | 86.5 | 83.99 | 167 |
1739568600 | 86.07 | 3.73 | 4.53 | 85.27 | 90.54 | 85.27 | 11 |
1739482140 | 82.34 | -3.38 | -3.94 | 85.72 | 85.72 | 82.34 | 11 |
1739395800 | 85.72 | 0 | 0.00 | 85.72 | 85.72 | 85.72 | 0 |
1739309400 | 85.72 | 0.22 | 0.26 | 84.61 | 85.72 | 84.61 | 14 |
1739222940 | 85.5 | -1.01 | -1.17 | 86.5 | 86.5 | 85.5 | 4 |
1738963800 | 86.51 | 1.5 | 1.76 | 86.51 | 86.51 | 86.51 | 2 |
1738877340 | 85.01 | -0.99 | -1.15 | 85.13 | 86 | 85 | 517 |
1738790940 | 86 | -2 | -2.27 | 86.03 | 86.03 | 85.01 | 327 |
1738704600 | 88 | 0 | 0.00 | 88.01 | 88.01 | 86.01 | 192 |
1738618200 | 88 | -3.95 | -4.30 | 89.49 | 95.79 | 87.94 | 153 |
1738358940 | 91.95 | 4.91 | 5.64 | 91.11 | 91.95 | 90.03 | 9 |
1738272540 | 87.04 | -4.96 | -5.39 | 89.72 | 91.99 | 87.04 | 421 |
1738186200 | 92 | -5.5 | -5.64 | 92 | 92.02 | 91.98 | 42 |
1738099740 | 97.5 | 6.03 | 6.59 | 98 | 98 | 96 | 15 |
1738013340 | 91.47 | 0 | 0.00 | 91.42 | 91.47 | 91.42 | 15 |
1737754200 | 91.47 | -6.52 | -6.65 | 86.01 | 91.47 | 86 | 1014 |
1737667740 | 97.99 | 11.99 | 13.94 | 86 | 97.99 | 86 | 2 |
1737581400 | 86 | -7.13 | -7.66 | 93.13 | 98.99 | 86 | 1035 |
1737495000 | 93.13 | 10.72 | 13.01 | 83.99 | 93.13 | 83.98 | 1929 |
1737408600 | 82.41 | -3.53 | -4.11 | 82.02 | 83.99 | 82.02 | 42 |
1737149400 | 85.94 | -0.06 | -0.07 | 85.98 | 86 | 83.98 | 31 |
1737062940 | 86 | 4.15 | 5.07 | 86.15 | 86.15 | 85.95 | 5 |
1736976540 | 81.85 | -4.6 | -5.32 | 85.98 | 86.18 | 81.01 | 64 |
1736890140 | 86.45 | 5.55 | 6.86 | 80.91 | 86.45 | 80.9 | 153 |
1736803740 | 80.9 | -7.37 | -8.35 | 96.99 | 96.99 | 72.24 | 890 |
1736544540 | 88.27 | -4.76 | -5.12 | 97.99 | 97.99 | 88.27 | 28 |
1736458140 | 93.03 | 0.01 | 0.01 | 96.66 | 96.66 | 93.03 | 54 |
1736371740 | 93.02 | -4.04 | -4.16 | 97.06 | 97.06 | 93.01 | 149 |
1736285400 | 97.06 | -1.51 | -1.53 | 104.99 | 104.99 | 97.04 | 146 |
1736198940 | 98.57 | 4.55 | 4.84 | 97.67 | 98.57 | 94.03 | 12 |
1735939740 | 94.02 | -17.99 | -16.06 | 110.71 | 112.01 | 94.02 | 93 |
1735853400 | 112.01 | -3.94 | -3.40 | 115.94 | 115.94 | 112.01 | 6 |
1735594200 | 115.95 | 23.11 | 24.89 | 93.42 | 117.2 | 93.42 | 14159 |
1735334940 | 92.84 | -0.16 | -0.17 | 93.99 | 96.46 | 89.6 | 45 |
1735248540 | 93 | -2.32 | -2.43 | 95.01 | 95.79 | 93 | 11 |
1734989340 | 95.32 | 7.32 | 8.32 | 96.92 | 96.94 | 93.48 | 8 |
1734730200 | 88 | -8 | -8.33 | 95.49 | 95.49 | 88 | 215 |
1734643800 | 96 | -2.13 | -2.17 | 87.69 | 98.14 | 87.07 | 387 |
1734557400 | 98.13 | 3.33 | 3.51 | 94 | 98.13 | 94 | 9 |
1734470940 | 94.8 | -2.19 | -2.26 | 95.79 | 95.95 | 91.14 | 23 |
1734384540 | 96.99 | 9.98 | 11.47 | 87.01 | 96.99 | 87.01 | 29 |
1734125340 | 87.01 | -0.99 | -1.13 | 88.5 | 91.85 | 87 | 489 |
1734039000 | 88 | -3.99 | -4.34 | 92.99 | 92.99 | 88 | 20 |
1733952540 | 91.99 | -2.48 | -2.63 | 94.4 | 94.4 | 87.9 | 296 |
1733866140 | 94.47 | -0.51 | -0.54 | 90.26 | 94.47 | 90.26 | 50 |
1733779740 | 94.98 | -0.02 | -0.02 | 95 | 95 | 91.04 | 211 |
1733520600 | 95 | 3.99 | 4.38 | 95.43 | 97.82 | 93 | 53 |
1733434200 | 91.01 | -4.53 | -4.74 | 95.99 | 95.99 | 91 | 127 |
1733347800 | 95.54 | -0.49 | -0.51 | 97.8 | 97.8 | 95.54 | 267 |
1733261340 | 96.03 | -0.95 | -0.98 | 97 | 97 | 96.03 | 9 |
1733174940 | 96.98 | -0.02 | -0.02 | 97 | 97 | 96.05 | 14 |
1732915740 | 97 | -0.95 | -0.97 | 97.95 | 97.95 | 97 | 19301 |
1732829400 | 97.95 | -0.55 | -0.56 | 98.12 | 98.79 | 95.55 | 254 |
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