Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 115 | 2.86354581673 | 4016 | 4124 | 3988 | 970183 | 4032.33042233 | DE |
4 | 386 | 10.3070761015 | 3745 | 4124 | 3745 | 1119530 | 3914.36514657 | DE |
12 | 516 | 14.2738589212 | 3615 | 4124 | 3486 | 1483772 | 3716.33678367 | DE |
26 | 1004 | 32.1074512312 | 3127 | 4124 | 3054 | 1455308 | 3479.8462198 | DE |
52 | 1663 | 67.3824959481 | 2468 | 4124 | 2404 | 1711823 | 3132.46060647 | DE |
156 | 2781.5 | 206.113375324 | 1349.5 | 4124 | 1042 | 2176395 | 2038.61754041 | DE |
260 | 2965 | 254.288164666 | 1166 | 4124 | 529.8 | 2108845 | 1668.8964697 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739554200 | 4074 | 10 | 0.25 | 4078 | 4088 | 4054 | 907177 |
1739467800 | 4064 | 46 | 1.14 | 4057 | 4083 | 4033 | 743976 |
1739381400 | 4018 | 13 | 0.32 | 4019 | 4040 | 3996 | 910552 |
1739295000 | 4005 | -16 | -0.40 | 4019 | 4042 | 3988 | 1398550 |
1739208600 | 4021 | 20 | 0.50 | 4016 | 4043 | 4016 | 890658 |
1738949400 | 4001 | -26 | -0.65 | 4017 | 4038 | 3993 | 572825 |
1738863000 | 4027 | 62 | 1.56 | 3997 | 4049 | 3976 | 1271775 |
1738776600 | 3965 | 65 | 1.67 | 3890 | 3965 | 3864 | 1114471 |
1738690200 | 3900 | -33 | -0.84 | 3920 | 3946 | 3892 | 865509 |
1738603800 | 3933 | 29 | 0.74 | 3836 | 3933 | 3813 | 1568871 |
1738344600 | 3904 | 43 | 1.11 | 3878 | 3913 | 3855 | 2302960 |
1738258200 | 3861 | 50 | 1.31 | 3818 | 3863 | 3756 | 1218967 |
1738171800 | 3811 | 21 | 0.55 | 3816 | 3844 | 3804 | 1406085 |
1738085400 | 3790 | 24 | 0.64 | 3779 | 3826 | 3766 | 901311 |
1737999000 | 3766 | -62 | -1.62 | 3798 | 3806 | 3747 | 868566 |
1737739800 | 3828 | -67 | -1.72 | 3910 | 3912 | 3819 | 1166934 |
1737653400 | 3895 | 22 | 0.57 | 3871 | 3906 | 3859 | 1731134 |
1737567000 | 3873 | 59 | 1.55 | 3821 | 3873 | 3821 | 873973 |
1737480600 | 3814 | 29 | 0.77 | 3792 | 3832 | 3792 | 834028 |
1737394200 | 3785 | 39 | 1.04 | 3745 | 3797 | 3745 | 842287 |
1737135000 | 3746 | 12 | 0.32 | 3749 | 3769 | 3726 | 1339644 |
1737048600 | 3734 | 100 | 2.75 | 3651 | 3734 | 3636 | 1084200 |
1736962200 | 3634 | 54 | 1.51 | 3600 | 3658 | 3592 | 1155320 |
1736875800 | 3580 | 25 | 0.70 | 3569 | 3611 | 3537 | 1229672 |
1736789400 | 3555 | -39 | -1.09 | 3570 | 3575 | 3514 | 1516869 |
1736530200 | 3594 | -55 | -1.51 | 3630 | 3669 | 3587 | 1350453 |
1736443800 | 3649 | 15 | 0.41 | 3647 | 3677 | 3630 | 2271417 |
1736357400 | 3634 | -21 | -0.57 | 3674 | 3703 | 3622 | 798032 |
1736271000 | 3655 | 33 | 0.91 | 3635 | 3692 | 3624 | 905383 |
1736184600 | 3622 | 18 | 0.50 | 3610 | 3622 | 3571 | 1324336 |
1735925400 | 3604 | -16 | -0.44 | 3610 | 3627 | 3600 | 7399850 |
1735839000 | 3620 | 56 | 1.57 | 3563 | 3627 | 3559 | 747693 |
1735666200 | 3564 | -17 | -0.47 | 3556 | 3587 | 3549 | 563042 |
1735579800 | 3581 | -15 | -0.42 | 3580 | 3590 | 3557 | 546799 |
1735320600 | 3596 | 15 | 0.42 | 3597 | 3604 | 3580 | 512577 |
1735061400 | 3581 | 25 | 0.70 | 3571 | 3581 | 3559 | 294076 |
1734975000 | 3556 | 8 | 0.23 | 3525 | 3557 | 3497 | 672828 |
1734715800 | 3548 | -10 | -0.28 | 3528 | 3569 | 3486 | 2481477 |
1734629400 | 3558 | -74 | -2.04 | 3572 | 3580 | 3516 | 2701204 |
1734543000 | 3632 | 15 | 0.41 | 3650 | 3650 | 3612 | 2009758 |
1734456600 | 3617 | -80 | -2.16 | 3678 | 3696 | 3617 | 1613258 |
1734370200 | 3697 | 51 | 1.40 | 3640 | 3714 | 3640 | 693879 |
1734111000 | 3646 | 15 | 0.41 | 3633 | 3667 | 3633 | 2834059 |
1734024600 | 3631 | 0 | 0.00 | 3634 | 3656 | 3618 | 1208306 |
1733938200 | 3631 | 14 | 0.39 | 3604 | 3644 | 3590 | 1700275 |
1733851800 | 3617 | -69 | -1.87 | 3653 | 3661 | 3609 | 1516052 |
1733765400 | 3686 | -44 | -1.18 | 3742 | 3742 | 3678 | 1171508 |
1733506200 | 3730 | -12 | -0.32 | 3750 | 3755 | 3698 | 2539266 |
1733419800 | 3742 | -2 | -0.05 | 3758 | 3779 | 3726 | 1363195 |
1733333400 | 3744 | 4 | 0.11 | 3756 | 3763 | 3722 | 981069 |
1733247000 | 3740 | 14 | 0.38 | 3721 | 3770 | 3721 | 3414744 |
1733160600 | 3726 | 17 | 0.46 | 3708 | 3734 | 3704 | 664095 |
1732901400 | 3709 | 35 | 0.95 | 3669 | 3709 | 3667 | 1823819 |
1732815000 | 3674 | 0 | 0.00 | 3674 | 3686 | 3658 | 1113657 |
1732728600 | 3674 | 17 | 0.46 | 3652 | 3693 | 3632 | 2954011 |
1732642200 | 3657 | -3 | -0.08 | 3642 | 3671 | 3633 | 1426568 |
1732555800 | 3660 | 91 | 2.55 | 3615 | 3673 | 3595 | 4261976 |
1732296600 | 3569 | 26 | 0.73 | 3586 | 3595 | 3538 | 732314 |
1732210200 | 3543 | 75 | 2.16 | 3464 | 3549 | 3448 | 1533171 |
1732123800 | 3468 | 1 | 0.03 | 3481 | 3486 | 3432 | 899172 |
1732037400 | 3467 | 9 | 0.26 | 3463 | 3477 | 3406 | 1784369 |
1731951000 | 3458 | 32 | 0.93 | 3422 | 3461 | 3417 | 869652 |
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