Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 175 | 6.19469026549 | 2825 | 3000 | 2825 | 5353 | 2924.95423298 | DE |
4 | -200 | -6.25 | 3200 | 3200 | 2725 | 5420 | 2982.16769831 | DE |
12 | -775 | -20.5298013245 | 3775 | 3775 | 2725 | 4485 | 3231.80721266 | DE |
26 | -1400 | -31.8181818182 | 4400 | 4400 | 2725 | 6651 | 3634.10238809 | DE |
52 | -1925 | -39.0862944162 | 4925 | 5060 | 2725 | 5499 | 3953.55248091 | DE |
156 | -100 | -3.22580645161 | 3100 | 5060 | 2725 | 6596 | 3780.68216407 | DE |
260 | -990 | -24.8120300752 | 3990 | 5060 | 2260 | 6164 | 3800.97017359 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740072600 | 3000 | 100 | 3.45 | 2875 | 3000 | 2875 | 4587 |
1739986200 | 2900 | -25 | -0.85 | 2900 | 2900 | 2900 | 2640 |
1739899800 | 2925 | 0 | 0.00 | 2925 | 2925 | 2875 | 3866 |
1739813400 | 2925 | 50 | 1.74 | 2875 | 2950 | 2875 | 10088 |
1739554200 | 2875 | 50 | 1.77 | 2825 | 2875 | 2825 | 5585 |
1739467800 | 2825 | 75 | 2.73 | 2725 | 2825 | 2725 | 7516 |
1739381400 | 2750 | -150 | -5.17 | 2900 | 2900 | 2725 | 12438 |
1739295000 | 2900 | -80 | -2.68 | 2950 | 2965 | 2825 | 6066 |
1739208600 | 2980 | -40 | -1.32 | 3000 | 3000 | 2950 | 4673 |
1738949400 | 3020 | 20 | 0.67 | 3000 | 3020 | 3000 | 8629 |
1738863000 | 3000 | -25 | -0.83 | 3025 | 3025 | 2950 | 7757 |
1738776600 | 3025 | 15 | 0.50 | 3025 | 3025 | 3025 | 2446 |
1738690200 | 3010 | -90 | -2.90 | 3100 | 3100 | 3010 | 4223 |
1738603800 | 3100 | 0 | 0.00 | 3150 | 3150 | 3050 | 3431 |
1738344600 | 3100 | -100 | -3.13 | 3200 | 3200 | 3100 | 3102 |
1738258200 | 3200 | 0 | 0.00 | 3200 | 3200 | 3200 | 1439 |
1738171800 | 3200 | 0 | 0.00 | 3200 | 3200 | 3100 | 1774 |
1738085400 | 3200 | 0 | 0.00 | 3200 | 3200 | 3200 | 1450 |
1737999000 | 3200 | 0 | 0.00 | 3200 | 3200 | 3200 | 6375 |
1737739800 | 3200 | 0 | 0.00 | 3200 | 3200 | 3160 | 10318 |
1737653400 | 3200 | 10 | 0.31 | 3200 | 3200 | 3200 | 4137 |
1737567000 | 3190 | -10 | -0.31 | 3200 | 3200 | 3190 | 9795 |
1737480600 | 3200 | 0 | 0.00 | 3200 | 3200 | 3200 | 1511 |
1737394200 | 3200 | 0 | 0.00 | 3200 | 3200 | 3200 | 970 |
1737135000 | 3200 | -50 | -1.54 | 3200 | 3200 | 3200 | 4279 |
1737048600 | 3250 | 50 | 1.56 | 3200 | 3250 | 3175 | 1869 |
1736962200 | 3200 | 0 | 0.00 | 3200 | 3200 | 3200 | 3781 |
1736875800 | 3200 | 75 | 2.40 | 3125 | 3200 | 3100 | 4459 |
1736789400 | 3125 | -125 | -3.85 | 3250 | 3250 | 3125 | 4144 |
1736530200 | 3250 | -150 | -4.41 | 3400 | 3400 | 3250 | 2833 |
1736443800 | 3400 | 100 | 3.03 | 3300 | 3400 | 3300 | 13926 |
1736357400 | 3300 | 0 | 0.00 | 3300 | 3300 | 3300 | 424 |
1736271000 | 3300 | -50 | -1.49 | 3350 | 3350 | 3300 | 2139 |
1736184600 | 3350 | 100 | 3.08 | 3300 | 3350 | 3300 | 3323 |
1735925400 | 3250 | -50 | -1.52 | 3300 | 3300 | 3250 | 933 |
1735839000 | 3300 | 125 | 3.94 | 3200 | 3300 | 3200 | 2563 |
1735666200 | 3175 | 25 | 0.79 | 3175 | 3175 | 3175 | 515 |
1735579800 | 3150 | -50 | -1.56 | 3175 | 3220 | 3150 | 2454 |
1735320600 | 3200 | 0 | 0.00 | 3200 | 3200 | 3200 | 1610 |
1735061400 | 3200 | 0 | 0.00 | 3200 | 3200 | 3200 | 2929 |
1734975000 | 3200 | -125 | -3.76 | 3325 | 3350 | 3150 | 5014 |
1734715800 | 3325 | 25 | 0.76 | 3350 | 3350 | 3325 | 2789 |
1734629400 | 3300 | 0 | 0.00 | 3285 | 3350 | 3250 | 5548 |
1734543000 | 3300 | -130 | -3.79 | 3400 | 3425 | 3265 | 2754 |
1734456600 | 3430 | -45 | -1.29 | 3475 | 3475 | 3430 | 2701 |
1734370200 | 3475 | -25 | -0.71 | 3500 | 3500 | 3475 | 8283 |
1734111000 | 3500 | -50 | -1.41 | 3550 | 3550 | 3500 | 3654 |
1734024600 | 3550 | -25 | -0.70 | 3575 | 3600 | 3550 | 3623 |
1733938200 | 3575 | -75 | -2.05 | 3650 | 3650 | 3575 | 9127 |
1733851800 | 3650 | 0 | 0.00 | 3650 | 3650 | 3650 | 757 |
1733765400 | 3650 | -100 | -2.67 | 3750 | 3750 | 3550 | 6492 |
1733506200 | 3750 | 0 | 0.00 | 3750 | 3750 | 3750 | 1862 |
1733419800 | 3750 | 0 | 0.00 | 3750 | 3750 | 3750 | 4266 |
1733333400 | 3750 | 0 | 0.00 | 3750 | 3750 | 3750 | 4184 |
1733247000 | 3750 | 0 | 0.00 | 3750 | 3750 | 3750 | 4979 |
1733160600 | 3750 | 50 | 1.35 | 3750 | 3750 | 3750 | 7443 |
1732901400 | 3700 | -75 | -1.99 | 3775 | 3775 | 3700 | 5161 |
1732815000 | 3775 | 0 | 0.00 | 3775 | 3775 | 3775 | 671 |
1732728600 | 3775 | 25 | 0.67 | 3750 | 3775 | 3750 | 17019 |
1732642200 | 3750 | 0 | 0.00 | 3750 | 3750 | 3750 | 1881 |
1732555800 | 3750 | 0 | 0.00 | 3750 | 3750 | 3750 | 1287 |
1732296600 | 3750 | 40 | 1.08 | 3750 | 3750 | 3750 | 3849 |
1732210200 | 3710 | -40 | -1.07 | 3750 | 3750 | 3710 | 1808 |
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