Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 59.49 | 3.21478943643 | 1850.51 | 1910 | 1850.5 | 11 | 1867.359375 | FU |
4 | 90.01 | 4.9456315694 | 1819.99 | 1950 | 1763 | 12 | 1828.86910959 | FU |
12 | 110 | 6.11111111111 | 1800 | 1950 | 1750.01 | 12 | 1811.69855535 | FU |
26 | -140 | -6.82926829268 | 2050 | 2097.93 | 1699.96 | 12 | 1880.16910246 | FU |
52 | -250.71 | -11.6031304525 | 2160.71 | 2397.01 | 1699.96 | 13 | 2004.75804024 | FU |
156 | 684.25 | 55.8229655313 | 1225.75 | 2397.01 | 1174.23 | 44 | 1652.96830912 | FU |
260 | 319.99 | 20.1250306602 | 1590.01 | 2397.01 | 1 | 40 | 1522.50786176 | FU |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740518940 | 1910 | 0 | 0.00 | 1910 | 1910 | 1910 | 0 |
1740432540 | 1910 | 59.3 | 3.20 | 1898.99 | 1910 | 1898.99 | 9 |
1740173400 | 1850.7 | 0 | 0.00 | 1850.7 | 1850.7 | 1850.7 | 0 |
1740087000 | 1850.7 | 0.2 | 0.01 | 1850.7 | 1850.7 | 1850.5 | 20 |
1740000540 | 1850.5 | -34.48 | -1.83 | 1850.51 | 1850.51 | 1850.5 | 3 |
1739914140 | 1884.98 | 4.99 | 0.27 | 1879 | 1884.98 | 1852 | 26 |
1739827800 | 1879.99 | 0 | 0.00 | 1879.99 | 1879.99 | 1879.99 | 0 |
1739568600 | 1879.99 | 29.99 | 1.62 | 1879.99 | 1879.99 | 1879.99 | 1 |
1739482200 | 1850 | 0 | 0.00 | 1850 | 1850 | 1850 | 0 |
1739395800 | 1850 | 0 | 0.00 | 1850 | 1850 | 1850 | 0 |
1739309400 | 1850 | -3 | -0.16 | 1850 | 1850 | 1850 | 1 |
1739223000 | 1853 | 0 | 0.00 | 1853 | 1853 | 1853 | 0 |
1738963800 | 1853 | 0 | 0.00 | 1853 | 1853 | 1853 | 1 |
1738877340 | 1853 | 1 | 0.05 | 1853 | 1853 | 1853 | 1 |
1738790940 | 1852 | 52.02 | 2.89 | 1834 | 1950 | 1834 | 22 |
1738704600 | 1799.98 | 36.98 | 2.10 | 1799.98 | 1799.98 | 1799.98 | 4 |
1738618200 | 1763 | -77 | -4.18 | 1800 | 1800 | 1763 | 50 |
1738358940 | 1840 | 35 | 1.94 | 1819.99 | 1840 | 1819.99 | 8 |
1738272540 | 1805 | 0 | 0.00 | 1805 | 1805 | 1805 | 0 |
1738186140 | 1805 | 0 | 0.00 | 1805 | 1805 | 1805 | 0 |
1738099740 | 1805 | 15 | 0.84 | 1790 | 1838.98 | 1790 | 8 |
1738013340 | 1790 | -50.3 | -2.73 | 1791.02 | 1792 | 1790 | 6 |
1737754200 | 1840.3 | 0 | 0.00 | 1840.3 | 1840.3 | 1840.3 | 1 |
1737667740 | 1840.3 | 30.3 | 1.67 | 1810 | 1840.3 | 1810 | 5 |
1737581400 | 1810 | 37.99 | 2.14 | 1810 | 1810 | 1810 | 1 |
1737495000 | 1772.01 | -56.98 | -3.12 | 1800.01 | 1800.01 | 1771 | 21 |
1737408600 | 1828.99 | 8.99 | 0.49 | 1828.97 | 1828.99 | 1828.97 | 3 |
1737149340 | 1820 | 0 | 0.00 | 1820 | 1820 | 1820 | 0 |
1737062940 | 1820 | -19.98 | -1.09 | 1819.99 | 1820 | 1819.99 | 4 |
1736976540 | 1839.98 | 69.98 | 3.95 | 1839.98 | 1839.98 | 1839.98 | 10 |
1736890140 | 1770 | -30 | -1.67 | 1790.01 | 1790.01 | 1770 | 22 |
1736803740 | 1800 | 0 | 0.00 | 1799.99 | 1800 | 1799.96 | 33 |
1736544540 | 1800 | 0.01 | 0.00 | 1799.99 | 1800 | 1792 | 29 |
1736458140 | 1799.99 | 19.99 | 1.12 | 1780 | 1799.99 | 1780 | 23 |
1736371740 | 1780 | -19.99 | -1.11 | 1799.98 | 1799.98 | 1751 | 15 |
1736285400 | 1799.99 | 0.01 | 0.00 | 1760.02 | 1799.99 | 1760.02 | 9 |
1736198940 | 1799.98 | 0 | 0.00 | 1799.98 | 1799.98 | 1799.98 | 0 |
1735939740 | 1799.98 | 29.98 | 1.69 | 1770 | 1799.98 | 1770 | 2 |
1735853400 | 1770 | -30 | -1.67 | 1764 | 1770 | 1750.01 | 6 |
1735594200 | 1800 | 0 | 0.00 | 1800 | 1800 | 1800 | 15 |
1735334940 | 1800 | 0 | 0.00 | 1800 | 1800 | 1800 | 23 |
1735248540 | 1800 | -58.99 | -3.17 | 1800.01 | 1800.05 | 1800 | 97 |
1734989340 | 1858.99 | 0 | 0.00 | 1798.01 | 1858.99 | 1798.01 | 4 |
1734730200 | 1858.99 | 56.99 | 3.16 | 1877.76 | 1877.76 | 1858.99 | 2 |
1734643800 | 1802 | 0 | 0.00 | 1802 | 1802 | 1802 | 3 |
1734557400 | 1802 | 0.99 | 0.05 | 1879.99 | 1879.99 | 1802 | 8 |
1734470940 | 1801.01 | -88.79 | -4.70 | 1889.8 | 1889.8 | 1801.01 | 3 |
1734384540 | 1889.8 | 0 | 0.00 | 1889.8 | 1889.8 | 1889.8 | 0 |
1734125340 | 1889.8 | 9.9 | 0.53 | 1795.01 | 1889.8 | 1795 | 7 |
1734039000 | 1879.9 | -18.09 | -0.95 | 1850 | 1879.99 | 1850 | 8 |
1733952540 | 1897.99 | 0 | 0.00 | 1897.99 | 1897.99 | 1897.99 | 0 |
1733866140 | 1897.99 | 67.99 | 3.72 | 1898.89 | 1898.89 | 1897.99 | 2 |
1733779740 | 1830 | -60 | -3.17 | 1830.02 | 1830.02 | 1830 | 2 |
1733520600 | 1890 | 100.91 | 5.64 | 1898.98 | 1898.98 | 1889.99 | 12 |
1733434200 | 1789.09 | 0 | 0.00 | 1789.09 | 1789.09 | 1789.09 | 0 |
1733347800 | 1789.09 | -110.9 | -5.84 | 1800 | 1800 | 1789.09 | 3 |
1733261340 | 1899.99 | 6.02 | 0.32 | 1785 | 1899.99 | 1785 | 11 |
1733174940 | 1893.97 | -6.03 | -0.32 | 1893.97 | 1893.97 | 1893.97 | 3 |
1732915740 | 1900 | 177.94 | 10.33 | 1801 | 1900 | 1801 | 29 |
1732829400 | 1722.06 | -147.94 | -7.91 | 1860 | 1860 | 1699.96 | 81 |
1732743000 | 1870 | 49.95 | 2.74 | 1897.99 | 1897.99 | 1813.07 | 3 |
1732656600 | 1820.05 | -21 | -1.14 | 1805.01 | 1820.06 | 1805.01 | 5 |
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