Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739899800 | 37.5425 | 0.09 | 0.24 | 37.5425 | 37.5425 | 37.5425 | 0 |
1739813400 | 37.4525 | 0.15 | 0.41 | 37.4525 | 37.4525 | 37.4525 | 0 |
1739554200 | 37.3 | 0.23 | 0.61 | 37.3 | 37.3 | 37.3 | 0 |
1739467800 | 37.0725 | 0.83 | 2.28 | 37.0725 | 37.0725 | 37.0725 | 0 |
1739381400 | 36.245 | 0.15 | 0.42 | 36.35 | 36.35 | 36.245 | 689 |
1739295000 | 36.095 | 0.39 | 1.11 | 36.095 | 36.095 | 36.095 | 0 |
1739208600 | 35.7 | 0.29 | 0.80 | 35.7 | 35.73 | 35.7 | 4264 |
1738949400 | 35.415 | -0.46 | -1.27 | 35.66 | 35.66 | 35.415 | 239 |
1738863000 | 35.87 | 0.56 | 1.59 | 35.87 | 35.87 | 35.87 | 0 |
1738776600 | 35.3075 | 0.09 | 0.25 | 35.3075 | 35.3075 | 35.3075 | 0 |
1738690200 | 35.22 | 0.6 | 1.75 | 35.22 | 35.22 | 35.22 | 0 |
1738603800 | 34.615 | -0.78 | -2.20 | 34.615 | 34.615 | 34.615 | 0 |
1738344600 | 35.395 | -0.1 | -0.27 | 35.395 | 35.395 | 35.395 | 0 |
1738258200 | 35.49 | 0.38 | 1.08 | 35.49 | 35.49 | 35.49 | 0 |
1738171800 | 35.1125 | 0.25 | 0.73 | 35.1125 | 35.1125 | 35.1125 | 0 |
1738085400 | 34.8575 | -0.15 | -0.43 | 34.8575 | 34.8575 | 34.8575 | 0 |
1737999000 | 35.0075 | -0.31 | -0.88 | 35.0075 | 35.0075 | 35.0075 | 0 |
1737739800 | 35.32 | 0.35 | 0.99 | 35.32 | 35.32 | 35.32 | 0 |
1737653400 | 34.9725 | 0.11 | 0.33 | 34.9725 | 34.9725 | 34.9725 | 0 |
1737567000 | 34.8575 | 0.14 | 0.41 | 34.8575 | 34.8575 | 34.8575 | 0 |
1737480600 | 34.715 | 0.09 | 0.26 | 34.715 | 34.715 | 34.715 | 0 |
1737394200 | 34.625 | 0.52 | 1.51 | 34.185 | 34.625 | 34.185 | 2932 |
1737135000 | 34.11 | 0.29 | 0.85 | 34.06 | 34.11 | 34.06 | 2957 |
1737048600 | 33.8225 | 0.27 | 0.79 | 33.8225 | 33.8225 | 33.8225 | 0 |
1736962200 | 33.5575 | 0.51 | 1.54 | 33.5575 | 33.5575 | 33.5575 | 0 |
1736875800 | 33.0475 | 0.42 | 1.30 | 33.009999 | 33.1 | 33.009999 | 861 |
1736789400 | 32.6225 | -0.25 | -0.76 | 32.6225 | 32.6225 | 32.6225 | 0 |
1736530200 | 32.8725 | -0.41 | -1.24 | 32.8725 | 32.8725 | 32.8725 | 0 |
1736443800 | 33.284999 | 0.14 | 0.44 | 33.284999 | 33.284999 | 33.284999 | 0 |
1736357400 | 33.14 | -0.34 | -1.02 | 33.08 | 33.14 | 33.08 | 2 |
1736271000 | 33.4825 | 0.04 | 0.12 | 33.4825 | 33.4825 | 33.4825 | 0 |
1736184600 | 33.4425 | 1.07 | 3.29 | 33.4425 | 33.4425 | 33.4425 | 0 |
1735925400 | 32.377499 | -0.16 | -0.50 | 32.377499 | 32.377499 | 32.377499 | 0 |
1735839000 | 32.54 | -0.09 | -0.28 | 32.905 | 32.905 | 32.54 | 124 |
1735666200 | 32.63 | 0 | 0.00 | 32.63 | 32.63 | 32.63 | 0 |
1735579800 | 32.63 | -0.36 | -1.11 | 32.63 | 32.63 | 32.63 | 0 |
1735320600 | 32.994999 | 0.4 | 1.24 | 32.994999 | 32.994999 | 32.994999 | 0 |
1735061400 | 32.59 | 0 | 0.00 | 32.59 | 32.59 | 32.59 | 0 |
1734975000 | 32.59 | -0.16 | -0.50 | 32.59 | 32.59 | 32.59 | 0 |
1734715800 | 32.752499 | 0.11 | 0.35 | 32.25 | 32.752499 | 32.25 | 6484 |
1734629400 | 32.6375 | -0.82 | -2.45 | 32.7 | 32.7 | 32.585 | 16787 |
1734543000 | 33.4575 | 0.07 | 0.20 | 33.4575 | 33.4575 | 33.4575 | 0 |
1734456600 | 33.39 | -0.04 | -0.13 | 33.39 | 33.39 | 33.39 | 0 |
1734370200 | 33.432499 | -0.03 | -0.10 | 33.432499 | 33.432499 | 33.432499 | 0 |
1734111000 | 33.465 | -0.1 | -0.30 | 33.465 | 33.465 | 33.465 | 0 |
1734024600 | 33.565 | 0.05 | 0.14 | 33.565 | 33.565 | 33.565 | 0 |
1733938200 | 33.5175 | -0.01 | -0.02 | 33.5175 | 33.5175 | 33.5175 | 0 |
1733851800 | 33.525 | -0.4 | -1.19 | 33.525 | 33.525 | 33.525 | 0 |
1733765400 | 33.9275 | 0.04 | 0.13 | 33.9275 | 33.9275 | 33.9275 | 0 |
1733506200 | 33.885 | 0.17 | 0.50 | 33.885 | 33.885 | 33.885 | 0 |
1733419800 | 33.715 | 0.4 | 1.19 | 33.715 | 33.715 | 33.715 | 0 |
1733333400 | 33.32 | 0.31 | 0.95 | 33.32 | 33.32 | 33.32 | 0 |
1733247000 | 33.005 | 0.3 | 0.91 | 33.005 | 33.005 | 33.005 | 0 |
1733160600 | 32.7075 | 0.01 | 0.02 | 32.494999 | 32.7075 | 32.494999 | 3058 |
1732901400 | 32.7 | 0.31 | 0.96 | 32.7 | 32.7 | 32.7 | 0 |
1732815000 | 32.39 | 0.12 | 0.36 | 32.39 | 32.39 | 32.39 | 0 |
1732728600 | 32.2725 | 0.05 | 0.17 | 32.2725 | 32.2725 | 32.2725 | 0 |
1732642200 | 32.2175 | -0.24 | -0.73 | 32.2175 | 32.2175 | 32.2175 | 0 |
1732555800 | 32.455 | 0.41 | 1.29 | 32.455 | 32.455 | 32.455 | 0 |
1732296600 | 32.042499 | -0.02 | -0.07 | 32.299999 | 32.299999 | 31.74 | 869 |
1732210200 | 32.064999 | 0.08 | 0.25 | 32.064999 | 32.064999 | 32.064999 | 0 |
1732123800 | 31.985 | -0.31 | -0.95 | 31.985 | 31.985 | 31.985 | 0 |
1732037400 | 32.292499 | -0.13 | -0.40 | 32.292499 | 32.292499 | 32.292499 | 0 |
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