Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.17 | -0.430706865974 | 39.47 | 40.5 | 39.3 | 5010 | 39.3 | DR |
4 | -1.65 | -4.0293040293 | 40.95 | 42.3 | 39.3 | 3753 | 40.68805786 | DR |
12 | -6.8 | -14.7505422993 | 46.1 | 48.4 | 39.3 | 1771 | 40.74353295 | DR |
26 | 10.5 | 36.4583333333 | 28.8 | 48.4 | 28.8 | 1199 | 36.62163902 | DR |
52 | 9.27 | 30.8691308691 | 30.03 | 48.4 | 25.33 | 750 | 35.16273745 | DR |
156 | -16.1 | -29.0613718412 | 55.4 | 67.97 | 24.8 | 364 | 36.84527751 | DR |
260 | -32.09 | -44.9502731475 | 71.39 | 96.3 | 24.8 | 318 | 42.38855939 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740000540 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
1739914140 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
1739827740 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
1739568540 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
1739482140 | 39.3 | -0.17 | -0.43 | 39.47 | 40.5 | 39.3 | 5010 |
1739395800 | 39.47 | 0 | 0.00 | 39.47 | 39.47 | 39.47 | 0 |
1739309400 | 39.47 | 0 | 0.00 | 39.47 | 39.47 | 39.47 | 0 |
1739223000 | 39.47 | 0 | 0.00 | 39.47 | 39.47 | 39.47 | 0 |
1738963800 | 39.47 | 0 | 0.00 | 39.47 | 39.47 | 39.47 | 0 |
1738877400 | 39.47 | 0 | 0.00 | 39.47 | 39.47 | 39.47 | 0 |
1738791000 | 39.47 | 0 | 0.00 | 39.47 | 39.47 | 39.47 | 0 |
1738704600 | 39.47 | -1.53 | -3.73 | 39.47 | 39.47 | 39.47 | 2500 |
1738618140 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1738358940 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1738272540 | 41 | 0 | 0.00 | 41.08 | 41.08 | 41 | 2505 |
1738186200 | 41 | -1.12 | -2.66 | 41 | 41 | 41 | 2500 |
1738099740 | 42.12 | 1.08 | 2.63 | 41.44 | 42.3 | 41.44 | 3701 |
1738013340 | 41.04 | 0.04 | 0.10 | 41.04 | 41.04 | 41.04 | 54 |
1737754200 | 41 | -0.81 | -1.94 | 40.95 | 41 | 40.95 | 10000 |
1737667800 | 41.81 | 0 | 0.00 | 41.81 | 41.81 | 41.81 | 0 |
1737581400 | 41.81 | 0 | 0.00 | 41.81 | 41.81 | 41.81 | 0 |
1737495000 | 41.81 | 0.89 | 2.17 | 41.81 | 41.81 | 41.81 | 1 |
1737408540 | 40.92 | 0 | 0.00 | 40.92 | 40.92 | 40.92 | 0 |
1737149340 | 40.92 | 0 | 0.00 | 40.92 | 40.92 | 40.92 | 0 |
1737062940 | 40.92 | 0 | 0.00 | 40.92 | 40.92 | 40.92 | 0 |
1736976540 | 40.92 | 0 | 0.00 | 40.92 | 40.92 | 40.92 | 0 |
1736890140 | 40.92 | 0 | 0.00 | 40.92 | 40.92 | 40.92 | 0 |
1736803740 | 40.92 | 0 | 0.00 | 40.92 | 40.92 | 40.92 | 0 |
1736544540 | 40.92 | -0.56 | -1.35 | 40.88 | 41.34 | 40.85 | 30 |
1736458200 | 41.48 | 0 | 0.00 | 41.48 | 41.48 | 41.48 | 0 |
1736371800 | 41.48 | 0 | 0.00 | 41.48 | 41.48 | 41.48 | 0 |
1736285400 | 41.48 | 0 | 0.00 | 41.48 | 41.48 | 41.48 | 0 |
1736199000 | 41.48 | 0 | 0.00 | 41.48 | 41.48 | 41.48 | 0 |
1735939800 | 41.48 | 0 | 0.00 | 41.48 | 41.48 | 41.48 | 0 |
1735853400 | 41.48 | -4.42 | -9.63 | 41.48 | 41.48 | 41.48 | 1 |
1735594200 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
1735335000 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
1735248600 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
1734989400 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
1734730200 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
1734643800 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
1734557400 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
1734471000 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
1734384600 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
1734125400 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
1734039000 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
1733952600 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
1733866200 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
1733779800 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
1733520600 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
1733434200 | 45.9 | -0.75 | -1.61 | 45.3 | 46.05 | 45.3 | 183 |
1733347740 | 46.65 | 0 | 0.00 | 46.65 | 46.65 | 46.65 | 0 |
1733261340 | 46.65 | -0.65 | -1.37 | 46.5 | 46.65 | 46.5 | 36 |
1733174940 | 47.3 | 1.33 | 2.89 | 47 | 47.3 | 47 | 9 |
1732915740 | 45.97 | -2.31 | -4.78 | 48.4 | 48.4 | 45.97 | 19 |
1732829400 | 48.28 | 2.18 | 4.73 | 46.1 | 48.28 | 46.1 | 18 |
1732743000 | 46.1 | 0.92 | 2.04 | 46.35 | 46.35 | 45.55 | 31 |
1732656600 | 45.18 | 2.54 | 5.96 | 45.15 | 45.8 | 45.15 | 3041 |
1732570200 | 42.64 | 0 | 0.00 | 42.64 | 42.64 | 42.64 | 0 |
1732311000 | 42.64 | 0 | 0.00 | 42.64 | 42.64 | 42.64 | 0 |
1732224600 | 42.64 | 0.8 | 1.91 | 42.64 | 42.64 | 42.64 | 120 |
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