Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -35 | -2.1875 | 1600 | 1630 | 1495 | 4571 | 1603.18237508 | DE |
4 | -20 | -1.261829653 | 1585 | 1670 | 1495 | 4131 | 1625.14605674 | DE |
12 | 210 | 15.4981549815 | 1355 | 1740 | 1345 | 3402 | 1534.24882938 | DE |
26 | -230 | -12.8133704735 | 1795 | 1950 | 1230 | 5040 | 1574.41138159 | DE |
52 | -355 | -18.4895833333 | 1920 | 2060 | 1230 | 4312 | 1703.06882266 | DE |
156 | -1095 | -41.1654135338 | 2660 | 2710 | 1230 | 3864 | 2024.73484626 | DE |
260 | -895 | -36.3821138211 | 2460 | 2950 | 1230 | 3938 | 2091.2822692 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739899800 | 1555 | -45 | -2.81 | 1565 | 1600 | 1555 | 5403 |
1739813400 | 1600 | -10 | -0.62 | 1495 | 1600 | 1495 | 3185 |
1739554200 | 1610 | -15 | -0.92 | 1600 | 1610 | 1600 | 2719 |
1739467800 | 1625 | 0 | 0.00 | 1625 | 1625 | 1615 | 9155 |
1739381400 | 1625 | 15 | 0.93 | 1600 | 1630 | 1585 | 2392 |
1739295000 | 1610 | -20 | -1.23 | 1625 | 1625 | 1595 | 2860 |
1739208600 | 1630 | 25 | 1.56 | 1605 | 1630 | 1605 | 2764 |
1738949400 | 1605 | 5 | 0.31 | 1610 | 1620 | 1575 | 3648 |
1738863000 | 1600 | 35 | 2.24 | 1570 | 1605 | 1570 | 2345 |
1738776600 | 1565 | -57.5 | -3.54 | 1565 | 1565 | 1565 | 1069 |
1738690200 | 1622.5 | -10 | -0.61 | 1575 | 1622.5 | 1575 | 1169 |
1738603800 | 1632.5 | -27.5 | -1.66 | 1640 | 1640 | 1620 | 12140 |
1738344600 | 1660 | 22.5 | 1.37 | 1600 | 1660 | 1600 | 1441 |
1738258200 | 1637.5 | 30 | 1.87 | 1600 | 1637.5 | 1600 | 18467 |
1738171800 | 1607.5 | -5 | -0.31 | 1565 | 1607.5 | 1565 | 703 |
1738085400 | 1612.5 | 42.5 | 2.71 | 1660 | 1660 | 1565 | 1221 |
1737999000 | 1570 | -62.5 | -3.83 | 1660 | 1660 | 1570 | 1378 |
1737739800 | 1632.5 | -37.5 | -2.25 | 1630 | 1632.5 | 1565 | 157 |
1737653400 | 1670 | 0 | 0.00 | 1585 | 1670 | 1580 | 7484 |
1737567000 | 1670 | -10 | -0.60 | 1585 | 1670 | 1585 | 2922 |
1737480600 | 1680 | 220 | 15.07 | 1495 | 1740 | 1495 | 16285 |
1737394200 | 1460 | 15 | 1.04 | 1460 | 1460 | 1460 | 340 |
1737135000 | 1445 | 40 | 2.85 | 1360 | 1445 | 1360 | 1108 |
1737048600 | 1405 | 25 | 1.81 | 1380 | 1405 | 1380 | 3271 |
1736962200 | 1380 | -17.5 | -1.25 | 1380 | 1400 | 1380 | 3086 |
1736875800 | 1397.5 | -2.5 | -0.18 | 1395 | 1400 | 1395 | 608 |
1736789400 | 1400 | 20 | 1.45 | 1415 | 1415 | 1380 | 162 |
1736530200 | 1380 | -30 | -2.13 | 1400 | 1445 | 1380 | 1661 |
1736443800 | 1410 | -10 | -0.70 | 1420 | 1420 | 1410 | 347 |
1736357400 | 1420 | -25 | -1.73 | 1455 | 1455 | 1420 | 3826 |
1736271000 | 1445 | -50 | -3.34 | 1495 | 1500 | 1445 | 1012 |
1736184600 | 1495 | 52.5 | 3.64 | 1470 | 1495 | 1470 | 426 |
1735925400 | 1442.5 | -17.5 | -1.20 | 1442.5 | 1442.5 | 1442.5 | 0 |
1735839000 | 1460 | 30 | 2.10 | 1440 | 1460 | 1440 | 210 |
1735666200 | 1430 | 25 | 1.78 | 1405 | 1430 | 1405 | 524 |
1735579800 | 1405 | 10 | 0.72 | 1400 | 1415 | 1380 | 4028 |
1735320600 | 1395 | 0 | 0.00 | 1395 | 1445 | 1395 | 1672 |
1735061400 | 1395 | 0 | 0.00 | 1380 | 1400 | 1380 | 140 |
1734975000 | 1395 | 0 | 0.00 | 1455 | 1455 | 1395 | 1522 |
1734715800 | 1395 | -30 | -2.11 | 1390 | 1420 | 1375 | 7701 |
1734629400 | 1425 | 27.5 | 1.97 | 1395 | 1425 | 1395 | 9688 |
1734543000 | 1397.5 | -12.5 | -0.89 | 1385 | 1415 | 1385 | 1080 |
1734456600 | 1410 | -60 | -4.08 | 1470 | 1470 | 1380 | 3610 |
1734370200 | 1470 | 0 | 0.00 | 1470 | 1470 | 1420 | 1701 |
1734111000 | 1470 | 0 | 0.00 | 1430 | 1470 | 1420 | 3798 |
1734024600 | 1470 | 10 | 0.68 | 1425 | 1470 | 1420 | 1229 |
1733938200 | 1460 | 15 | 1.04 | 1430 | 1525 | 1370 | 15554 |
1733851800 | 1445 | 25 | 1.76 | 1430 | 1465 | 1430 | 8980 |
1733765400 | 1420 | -10 | -0.70 | 1400 | 1430 | 1400 | 1188 |
1733506200 | 1430 | 30 | 2.14 | 1400 | 1430 | 1400 | 304 |
1733419800 | 1400 | -65 | -4.44 | 1400 | 1400 | 1400 | 815 |
1733333400 | 1465 | 5 | 0.34 | 1460 | 1500 | 1445 | 2500 |
1733247000 | 1460 | 5 | 0.34 | 1460 | 1460 | 1450 | 1436 |
1733160600 | 1455 | 15 | 1.04 | 1460 | 1465 | 1440 | 2662 |
1732901400 | 1440 | 40 | 2.86 | 1380 | 1440 | 1380 | 5636 |
1732815000 | 1400 | 10 | 0.72 | 1400 | 1400 | 1355 | 1600 |
1732728600 | 1390 | 35 | 2.58 | 1355 | 1390 | 1345 | 1582 |
1732642200 | 1355 | 35 | 2.65 | 1305 | 1355 | 1305 | 5584 |
1732555800 | 1320 | 0 | 0.00 | 1320 | 1365 | 1300 | 13908 |
1732296600 | 1320 | 0 | 0.00 | 1320 | 1320 | 1320 | 2262 |
1732210200 | 1320 | 55 | 4.35 | 1270 | 1320 | 1265 | 10438 |
1732123800 | 1265 | 0 | 0.00 | 1250 | 1310 | 1250 | 19078 |
1732037400 | 1265 | -15 | -1.17 | 1310 | 1310 | 1260 | 13471 |
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