Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.45 | 23 | 15 | 18.9 | 15 | 216233 | 18.35868849 | DE |
4 | 2.2 | 13.5384615385 | 16.25 | 18.9 | 15 | 84452 | 17.70694896 | DE |
12 | 0.55 | 3.07262569832 | 17.9 | 18.9 | 15 | 41949 | 17.41378622 | DE |
26 | 1.2 | 6.95652173913 | 17.25 | 22 | 15 | 28717 | 17.70383206 | DE |
52 | -0.05 | -0.27027027027 | 18.5 | 22 | 15 | 25641 | 17.86767648 | DE |
156 | -15.55 | -45.7352941176 | 34 | 36 | 15 | 18834 | 22.19966778 | DE |
260 | -18.55 | -50.1351351351 | 37 | 38.8 | 15 | 19210 | 26.28088931 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739899800 | 18.45 | -0.1 | -0.54 | 18.45 | 18.45 | 18.45 | 2007 |
1739813400 | 18.55 | 0.2 | 1.09 | 18.4 | 18.55 | 18.4 | 239221 |
1739554200 | 18.35 | 0 | 0.00 | 17.6 | 18.9 | 17.6 | 60007 |
1739467800 | 18.35 | 2.8 | 18.01 | 16.8 | 18.7 | 16.8 | 766127 |
1739381400 | 15.55 | -0.35 | -2.20 | 15 | 15.55 | 15 | 13804 |
1739295000 | 15.9 | -0.55 | -3.34 | 15.9 | 15.9 | 15.9 | 31448 |
1739208600 | 16.45 | 0 | 0.00 | 15.4 | 16.45 | 15.4 | 15249 |
1738949400 | 16.45 | 0.5 | 3.13 | 15.6 | 16.45 | 15.4 | 74210 |
1738863000 | 15.95 | -0.4 | -2.45 | 15.95 | 15.95 | 15.95 | 4777 |
1738776600 | 16.35 | 0.7 | 4.47 | 16.35 | 16.35 | 16.35 | 0 |
1738690200 | 15.65 | -1.05 | -6.29 | 15.5 | 15.65 | 15.5 | 5535 |
1738603800 | 16.7 | -0.2 | -1.18 | 16.1 | 16.7 | 15.3 | 207403 |
1738344600 | 16.9 | 0.1 | 0.60 | 16.9 | 16.9 | 16.9 | 6874 |
1738258200 | 16.8 | -0.2 | -1.18 | 16.6 | 16.8 | 16.6 | 3000 |
1738171800 | 17 | 0 | 0.00 | 16.1 | 17 | 16.1 | 7420 |
1738085400 | 17 | 0.5 | 3.03 | 15.7 | 17 | 15.7 | 21503 |
1737999000 | 16.5 | -0.2 | -1.20 | 17 | 18 | 15.7 | 229997 |
1737739800 | 16.7 | -0.05 | -0.30 | 16.7 | 16.7 | 16.7 | 0 |
1737653400 | 16.75 | 0.5 | 3.08 | 15.6 | 16.75 | 15.6 | 456 |
1737567000 | 16.25 | -0.6 | -3.56 | 16.25 | 16.25 | 16.25 | 0 |
1737480600 | 16.85 | 0.05 | 0.30 | 16.1 | 16.85 | 16.1 | 2854 |
1737394200 | 16.8 | 0 | 0.00 | 16 | 16.8 | 16 | 81962 |
1737135000 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
1737048600 | 16.8 | -0.2 | -1.18 | 16.8 | 16.8 | 16.8 | 0 |
1736962200 | 17 | -0.15 | -0.87 | 17 | 17 | 17 | 0 |
1736875800 | 17.15 | 0 | 0.00 | 16.3 | 17.15 | 16.3 | 2887 |
1736789400 | 17.15 | 0.35 | 2.08 | 17.15 | 17.15 | 17.15 | 2345 |
1736530200 | 16.8 | -0.2 | -1.18 | 16.1 | 16.8 | 16.1 | 10542 |
1736443800 | 17 | 0.2 | 1.19 | 17 | 17 | 17 | 0 |
1736357400 | 16.8 | -0.25 | -1.47 | 16 | 16.8 | 16 | 499 |
1736271000 | 17.05 | 0.05 | 0.29 | 17.05 | 17.05 | 17.05 | 0 |
1736184600 | 17 | -0.1 | -0.58 | 17 | 17 | 17 | 0 |
1735925400 | 17.1 | 0.1 | 0.59 | 17.1 | 17.1 | 17.1 | 13146 |
1735839000 | 17 | 0.1 | 0.59 | 17 | 17 | 17 | 0 |
1735666200 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
1735579800 | 16.9 | -0.1 | -0.59 | 18 | 18 | 16.3 | 1167 |
1735320600 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1735061400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1734975000 | 17 | 0.1 | 0.59 | 17 | 17 | 17 | 0 |
1734715800 | 16.9 | -0.3 | -1.74 | 16.9 | 16.9 | 16.9 | 0 |
1734629400 | 17.2 | 0.3 | 1.78 | 17.2 | 17.2 | 17.2 | 0 |
1734543000 | 16.9 | 0.3 | 1.81 | 16.1 | 16.9 | 16.1 | 98 |
1734456600 | 16.6 | -1.8 | -9.78 | 17.4 | 17.4 | 15.7 | 532129 |
1734370200 | 18.4 | 1.05 | 6.05 | 18.4 | 18.4 | 18.4 | 3524 |
1734111000 | 17.35 | -0.25 | -1.42 | 17.35 | 17.35 | 17.35 | 20000 |
1734024600 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
1733938200 | 17.6 | 0.1 | 0.57 | 17.6 | 17.6 | 17.6 | 0 |
1733851800 | 17.5 | 0.05 | 0.29 | 17.5 | 17.5 | 17.5 | 0 |
1733765400 | 17.45 | 0.55 | 3.25 | 17 | 17.45 | 17 | 30000 |
1733506200 | 16.9 | -0.3 | -1.74 | 16.9 | 16.9 | 16.9 | 0 |
1733419800 | 17.2 | -0.2 | -1.15 | 17.2 | 17.2 | 17.2 | 0 |
1733333400 | 17.4 | 0.05 | 0.29 | 17.4 | 17.4 | 17.4 | 0 |
1733247000 | 17.35 | -0.7 | -3.88 | 17.35 | 17.35 | 17.35 | 0 |
1733160600 | 18.05 | 1.15 | 6.80 | 18.05 | 18.05 | 18.05 | 0 |
1732901400 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
1732815000 | 16.9 | 0.2 | 1.20 | 16 | 16.9 | 16 | 439 |
1732728600 | 16.7 | -0.15 | -0.89 | 17.9 | 17.9 | 16.7 | 471 |
1732642200 | 16.85 | 0.5 | 3.06 | 16.1 | 16.85 | 16.1 | 381 |
1732555800 | 16.35 | -1 | -5.76 | 16.399999 | 17 | 16.35 | 11157 |
1732296600 | 17.35 | 0.15 | 0.87 | 17.35 | 17.35 | 17.35 | 0 |
1732210200 | 17.2 | 0.55 | 3.30 | 16.399999 | 17.2 | 16.399999 | 8500 |
1732123800 | 16.649999 | -0.7 | -4.03 | 16.649999 | 16.649999 | 16.649999 | 4679 |
1732037400 | 17.35 | 0.05 | 0.29 | 17.35 | 17.35 | 17.35 | 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