Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.14 | -5.58276199804 | 20.42 | 21.3 | 18.95 | 10013 | 19.78598051 | DR |
4 | -3.19 | -14.1967067201 | 22.47 | 23.55 | 18.95 | 6293 | 21.09122628 | DR |
12 | -7.58 | -28.2204020849 | 26.86 | 26.94 | 18.95 | 4855 | 22.62848045 | DR |
26 | -8.51 | -30.6225260885 | 27.79 | 27.9 | 18.95 | 6034 | 23.96833317 | DR |
52 | -5.1 | -20.9187858901 | 24.38 | 34.61 | 18.95 | 4779 | 25.48995733 | DR |
156 | 1.78 | 10.1714285714 | 17.5 | 43.8 | 12.2 | 17054 | 21.38312125 | DR |
260 | 5.67 | 41.6605437179 | 13.61 | 43.8 | 3.75 | 36670 | 18.19686411 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740173400 | 20.26 | 1.1 | 5.74 | 20.26 | 20.26 | 20.26 | 40 |
1740087000 | 19.16 | -0.43 | -2.19 | 19.68 | 20.43 | 19.16 | 8130 |
1740000540 | 19.59 | -0.29 | -1.46 | 20.21 | 20.21 | 19.59 | 14113 |
1739914140 | 19.88 | -0.23 | -1.14 | 20.01 | 20.69 | 19.82 | 5070 |
1739827800 | 20.11 | -0.19 | -0.94 | 20.42 | 21.3 | 19.91 | 22713 |
1739568600 | 20.3 | -0.6 | -2.87 | 20.9 | 20.9 | 20.1 | 6095 |
1739482140 | 20.9 | -0.6 | -2.79 | 20.9 | 21 | 20.9 | 2635 |
1739395740 | 21.5 | -0.7 | -3.15 | 22.2 | 22.2 | 21.5 | 5747 |
1739309400 | 22.2 | 0.68 | 3.16 | 21.91 | 22.68 | 21.88 | 14832 |
1739222940 | 21.52 | 0.58 | 2.77 | 20.9 | 21.58 | 20.9 | 287 |
1738963800 | 20.94 | -0.54 | -2.51 | 21.32 | 21.5 | 20.86 | 1794 |
1738877340 | 21.48 | -1.07 | -4.75 | 22.7 | 22.7 | 21.48 | 13614 |
1738790940 | 22.55 | 0.31 | 1.39 | 22.39 | 22.55 | 22.24 | 1930 |
1738704600 | 22.24 | -0.39 | -1.72 | 22.08 | 22.3 | 22 | 10244 |
1738618200 | 22.63 | -0.78 | -3.33 | 22.78 | 22.78 | 22.07 | 1283 |
1738358940 | 23.41 | 0.27 | 1.17 | 22.52 | 23.41 | 22.52 | 1210 |
1738272540 | 23.14 | 0.89 | 4.00 | 22.79 | 23.14 | 22.58 | 4761 |
1738186200 | 22.25 | -0.85 | -3.68 | 22.58 | 22.75 | 22.25 | 4377 |
1738099740 | 23.1 | 0.32 | 1.40 | 23.1 | 23.1 | 22.76 | 2344 |
1738013340 | 22.78 | -0.19 | -0.83 | 22.47 | 23.55 | 22.25 | 4641 |
1737754200 | 22.97 | 0.03 | 0.13 | 22.99 | 23.03 | 22.88 | 852 |
1737667740 | 22.94 | -1.45 | -5.95 | 23.4 | 23.4 | 22.88 | 10565 |
1737581400 | 24.39 | 0 | 0.00 | 23.85 | 24.39 | 23.1 | 3341 |
1737495000 | 24.39 | -1.01 | -3.98 | 24.8 | 25.41 | 23.53 | 3573 |
1737408600 | 25.4 | 1 | 4.10 | 24.4 | 25.4 | 24.2 | 39278 |
1737149400 | 24.4 | -0.23 | -0.93 | 24.82 | 24.82 | 24.39 | 156 |
1737062940 | 24.63 | -1.07 | -4.16 | 24.75 | 24.84 | 24.63 | 93 |
1736976540 | 25.7 | 2.8 | 12.23 | 24.71 | 25.81 | 24.71 | 5043 |
1736890140 | 22.9 | -1.7 | -6.91 | 24.68 | 24.76 | 22.9 | 49 |
1736803740 | 24.6 | 0.31 | 1.28 | 24.7 | 24.91 | 24.31 | 1089 |
1736544540 | 24.29 | -0.15 | -0.61 | 24.44 | 25.43 | 24.29 | 1877 |
1736458140 | 24.44 | 0.22 | 0.91 | 24.44 | 24.44 | 24.44 | 22 |
1736371740 | 24.22 | -1.05 | -4.16 | 25.18 | 25.2 | 24.22 | 323 |
1736285400 | 25.27 | 0.84 | 3.44 | 24.22 | 25.42 | 24.22 | 2347 |
1736198940 | 24.43 | 0.35 | 1.45 | 24.08 | 24.43 | 24.08 | 1047 |
1735939740 | 24.08 | -0.32 | -1.31 | 24.4 | 24.46 | 23.43 | 2628 |
1735853400 | 24.4 | 2.8 | 12.96 | 23.75 | 24.4 | 22.87 | 12955 |
1735594200 | 21.6 | -0.3 | -1.37 | 21.7 | 23.23 | 21.6 | 1516 |
1735334940 | 21.9 | -0.58 | -2.58 | 22.45 | 22.45 | 21.9 | 1393 |
1735248540 | 22.48 | 0 | 0.00 | 22.06 | 22.48 | 21.65 | 5415 |
1734989340 | 22.48 | 0 | 0.00 | 21.84 | 22.48 | 21.4 | 248 |
1734730200 | 22.48 | -0.72 | -3.10 | 21.75 | 22.48 | 21.44 | 26238 |
1734643800 | 23.2 | 0.41 | 1.80 | 22.99 | 23.2 | 21.76 | 1864 |
1734557400 | 22.79 | -0.62 | -2.65 | 23 | 23.94 | 21.91 | 7751 |
1734470940 | 23.41 | -0.98 | -4.02 | 22.86 | 23.41 | 21.91 | 6953 |
1734384540 | 24.39 | -0.01 | -0.04 | 23.42 | 24.39 | 22.7 | 1928 |
1734125340 | 24.4 | 0.5 | 2.09 | 23.5 | 24.4 | 23.14 | 782 |
1734039000 | 23.9 | -0.74 | -3.00 | 23.86 | 24 | 23.66 | 239 |
1733952540 | 24.64 | 0.89 | 3.75 | 24.1 | 24.64 | 23.95 | 22 |
1733866140 | 23.75 | -0.41 | -1.70 | 24 | 24.64 | 23.71 | 302 |
1733779740 | 24.16 | -0.07 | -0.29 | 24.56 | 24.66 | 24.16 | 323 |
1733520600 | 24.23 | -0.4 | -1.62 | 25.25 | 25.25 | 24.23 | 1910 |
1733434200 | 24.63 | -1.21 | -4.68 | 25.41 | 25.5 | 24.63 | 500 |
1733347800 | 25.84 | -1.1 | -4.08 | 26.88 | 26.88 | 25.48 | 501 |
1733261340 | 26.94 | 0.27 | 1.01 | 26.7 | 26.94 | 26.25 | 1247 |
1733174940 | 26.67 | 0.19 | 0.72 | 26.86 | 26.87 | 26.22 | 163 |
1732915740 | 26.48 | -0.07 | -0.26 | 26.32 | 26.81 | 26.08 | 3973 |
1732829400 | 26.55 | 0.79 | 3.07 | 24.18 | 26.55 | 24.18 | 42887 |
1732743000 | 25.76 | 0.95 | 3.83 | 25.6 | 25.76 | 25.45 | 3294 |
1732656600 | 24.81 | -0.39 | -1.55 | 24.81 | 24.85 | 24.69 | 2025 |
1732570140 | 25.2 | -0.57 | -2.21 | 26.04 | 26.04 | 25.08 | 410 |
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