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 |
---|---|---|---|---|---|---|---|
1740677400 | 53.07 | -0.79 | -1.46 | 54.61 | 56.55 | 51.28 | 627 |
1740591000 | 53.855 | 5.08 | 10.43 | 51.46 | 54.375 | 50.27 | 63 |
1740504600 | 48.77 | -3.99 | -7.56 | 50.54 | 52.985 | 48.605 | 4725 |
1740418200 | 52.76 | -3.84 | -6.78 | 55.61 | 56.01 | 51.535 | 163 |
1740159000 | 56.595 | -0.89 | -1.55 | 56.595 | 56.595 | 56.595 | 0 |
1740072600 | 57.485 | -0.62 | -1.06 | 57.485 | 57.485 | 57.485 | 0 |
1739986200 | 58.1 | -3.05 | -4.99 | 58.1 | 58.1 | 58.1 | 0 |
1739899800 | 61.15 | -3.49 | -5.40 | 63.81 | 64.87 | 60.23 | 44 |
1739813400 | 64.64 | 0.49 | 0.76 | 64.64 | 64.64 | 64.64 | 0 |
1739554200 | 64.15 | 2.26 | 3.65 | 64.319999 | 64.545 | 63.68 | 1 |
1739467800 | 61.89 | 0.7 | 1.14 | 61.89 | 61.89 | 61.89 | 10 |
1739381400 | 61.195 | 0.33 | 0.54 | 61.25 | 62.585 | 59.74 | 10 |
1739295000 | 60.865 | -0.45 | -0.74 | 60.3 | 61.105 | 59.725 | 525 |
1739208600 | 61.319 | 0.74 | 1.22 | 61.157 | 63.7435 | 59.6955 | 163 |
1738949400 | 60.5805 | -0.37 | -0.61 | 60.5805 | 60.5805 | 60.5805 | 0 |
1738863000 | 60.9505 | 2.91 | 5.01 | 59.363 | 62.4095 | 58.548 | 102 |
1738776600 | 58.042 | -0.94 | -1.59 | 58.042 | 58.042 | 58.042 | 0 |
1738690200 | 58.98 | 1.25 | 2.16 | 58.98 | 58.98 | 58.98 | 1 |
1738603800 | 57.7345 | -0.42 | -0.72 | 53.501 | 58.4835 | 52.4845 | 111 |
1738344600 | 58.1535 | 1.44 | 2.54 | 56.519 | 58.906 | 55.16 | 70 |
1738258200 | 56.7115 | 3.31 | 6.20 | 57 | 60.243 | 53.898 | 67 |
1738171800 | 53.4015 | -0.45 | -0.84 | 54.762 | 54.966 | 52.7645 | 200 |
1738085400 | 53.8555 | 2.56 | 4.99 | 53.043 | 54.417 | 51.9485 | 4701 |
1737999000 | 51.296 | 1.92 | 3.90 | 45.792 | 52.272 | 43.8065 | 1 |
1737739800 | 49.372 | 2.26 | 4.79 | 48.203 | 49.8055 | 47.723 | 64 |
1737653400 | 47.115 | -0.4 | -0.84 | 46.754 | 47.658 | 45.068 | 66 |
1737567000 | 47.5145 | 2.84 | 6.35 | 45.912 | 47.6235 | 45.041 | 24 |
1737480600 | 44.677 | -1.02 | -2.23 | 44.677 | 44.677 | 44.677 | 4 |
1737394200 | 45.696 | 0.51 | 1.13 | 45.696 | 45.696 | 45.696 | 0 |
1737135000 | 45.1835 | 0.15 | 0.33 | 45.1835 | 45.1835 | 45.1835 | 0 |
1737048600 | 45.034 | -0.46 | -1.00 | 45.267 | 46.1385 | 43.46 | 53 |
1736962200 | 45.4905 | 3.21 | 7.59 | 44.439 | 45.6705 | 44.066 | 73 |
1736875800 | 42.281 | -1.42 | -3.24 | 43.498 | 43.498 | 41.7775 | 69 |
1736789400 | 43.6985 | -1.64 | -3.62 | 44.21 | 45.1 | 42.936 | 63 |
1736530200 | 45.3395 | 0.72 | 1.62 | 44.072 | 46.4965 | 42.79 | 71 |
1736443800 | 44.6165 | 0.04 | 0.10 | 44.269 | 45.8575 | 43.5675 | 1 |
1736357400 | 44.574 | -1.64 | -3.54 | 44.574 | 44.574 | 44.574 | 2 |
1736271000 | 46.2115 | -0.47 | -1.01 | 46.2115 | 46.2115 | 46.2115 | 0 |
1736184600 | 46.685 | 3.48 | 8.06 | 46.177 | 46.815 | 46.177 | 400 |
1735925400 | 43.204 | 0.03 | 0.07 | 43.204 | 43.204 | 43.204 | 0 |
1735839000 | 43.1725 | 0.98 | 2.32 | 42.008 | 44.0455 | 41.6785 | 21 |
1735666200 | 42.1935 | 0 | 0.00 | 42.1935 | 42.1935 | 42.1935 | 0 |
1735579800 | 42.1935 | -0.59 | -1.38 | 43.071 | 43.539 | 41.298 | 74 |
1735320600 | 42.786 | -0.11 | -0.26 | 42.786 | 42.786 | 42.786 | 2 |
1735061400 | 42.8985 | 0 | 0.00 | 42.8985 | 42.8985 | 42.8985 | 0 |
1734975000 | 42.8985 | -0.59 | -1.35 | 42.654 | 43.9275 | 41.1325 | 152 |
1734715800 | 43.487 | -1.24 | -2.78 | 42.344 | 43.7475 | 41.0995 | 198 |
1734629400 | 44.73 | -2.06 | -4.39 | 44.73 | 44.73 | 44.73 | 0 |
1734543000 | 46.785 | -0.56 | -1.19 | 46.785 | 46.785 | 46.785 | 0 |
1734456600 | 47.3465 | 0.42 | 0.89 | 47.3465 | 47.3465 | 47.3465 | 0 |
1734370200 | 46.927 | 0.43 | 0.92 | 46.927 | 46.927 | 46.927 | 4 |
1734111000 | 46.4985 | -2.35 | -4.81 | 46.4985 | 46.4985 | 46.4985 | 0 |
1734024600 | 48.8475 | 0.03 | 0.06 | 48.511 | 50.31 | 47.8295 | 130 |
1733938200 | 48.8175 | 2.64 | 5.72 | 46.707 | 49.4525 | 46.2755 | 136 |
1733851800 | 46.177 | 0.8 | 1.76 | 46.177 | 46.177 | 46.177 | 0 |
1733765400 | 45.379 | -2.19 | -4.61 | 47.589 | 47.81 | 44.7025 | 281 |
1733506200 | 47.5705 | 2.1 | 4.61 | 47.5705 | 47.5705 | 47.5705 | 0 |
1733419800 | 45.475 | 0.37 | 0.81 | 46.418 | 46.788 | 45.3805 | 69 |
1733333400 | 45.11 | 0.11 | 0.23 | 46.279 | 46.9565 | 43.759 | 702 |
1733247000 | 45.0045 | 2.68 | 6.34 | 45.0045 | 45.0045 | 45.0045 | 0 |
1733160600 | 42.3205 | 1.55 | 3.80 | 42.3205 | 42.3205 | 42.3205 | 0 |
1732901400 | 40.7715 | 0.97 | 2.44 | 40.7715 | 40.7715 | 40.7715 | 0 |
1732815000 | 39.8015 | 0.6 | 1.53 | 39.8015 | 39.8015 | 39.8015 | 3 |
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