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 |
---|---|---|---|---|---|---|---|
1739554200 | 14587 | -36 | -0.25 | 14598 | 14660 | 14568 | 44 |
1739467800 | 14623 | 130 | 0.90 | 14630 | 14632 | 14614 | 16 |
1739381400 | 14493 | 31 | 0.21 | 14493 | 14493 | 14493 | 0 |
1739295000 | 14462 | 51 | 0.35 | 14462 | 14462 | 14462 | 0 |
1739208600 | 14411 | 86 | 0.60 | 14411 | 14411 | 14411 | 0 |
1738949400 | 14325 | -103 | -0.71 | 14344 | 14569 | 14101 | 1051 |
1738863000 | 14428 | 239 | 1.68 | 14428 | 14428 | 14428 | 0 |
1738776600 | 14189 | 54 | 0.38 | 14146 | 14193 | 14146 | 93 |
1738690200 | 14135 | 81 | 0.58 | 14104 | 14140 | 14100 | 4 |
1738603800 | 14054 | -250 | -1.75 | 14000 | 14437 | 13809 | 2536 |
1738344600 | 14304 | 17 | 0.12 | 14304 | 14304 | 14304 | 0 |
1738258200 | 14287 | 109 | 0.77 | 14287 | 14287 | 14287 | 0 |
1738171800 | 14178 | 53 | 0.38 | 14194 | 14209 | 14169 | 3 |
1738085400 | 14125 | 13 | 0.09 | 14128 | 14147 | 14113 | 131 |
1737999000 | 14112 | -8 | -0.06 | 14112 | 14112 | 14112 | 0 |
1737739800 | 14120 | -40 | -0.28 | 14238 | 14261 | 14114 | 1 |
1737653400 | 14160 | 16 | 0.11 | 14160 | 14160 | 14160 | 0 |
1737567000 | 14144 | 54 | 0.38 | 14174 | 14207 | 14115 | 10 |
1737480600 | 14090 | 43 | 0.31 | 14064 | 14100 | 14057 | 86 |
1737394200 | 14047 | 39 | 0.28 | 14020 | 14104 | 14020 | 587 |
1737135000 | 14008 | 127 | 0.91 | 14008 | 14008 | 14008 | 0 |
1737048600 | 13881 | 124 | 0.90 | 13881 | 13881 | 13881 | 0 |
1736962200 | 13757 | 159 | 1.17 | 13754 | 13781 | 13749 | 87 |
1736875800 | 13598 | 39 | 0.29 | 13598 | 13598 | 13598 | 0 |
1736789400 | 13559 | -70 | -0.51 | 13559 | 13559 | 13559 | 0 |
1736530200 | 13629 | -98 | -0.71 | 13629 | 13629 | 13629 | 0 |
1736443800 | 13727 | 122 | 0.90 | 13727 | 13727 | 13727 | 114 |
1736357400 | 13605 | 21 | 0.15 | 13624 | 13650 | 13542 | 2094 |
1736271000 | 13584 | 58 | 0.43 | 13584 | 13584 | 13584 | 0 |
1736184600 | 13526 | 142 | 1.06 | 13478 | 13559 | 13478 | 33 |
1735925400 | 13384 | -62 | -0.46 | 13384 | 13384 | 13384 | 21 |
1735839000 | 13446 | 164 | 1.23 | 13478 | 13485 | 13420 | 24 |
1735666200 | 13282 | 0 | 0.00 | 13282 | 13282 | 13282 | 0 |
1735579800 | 13282 | -32 | -0.24 | 13282 | 13282 | 13282 | 14 |
1735320600 | 13314 | 42 | 0.32 | 13292 | 13331 | 13279 | 250 |
1735061400 | 13272 | 5 | 0.04 | 13340 | 13340 | 13272 | 13 |
1734975000 | 13267 | 34 | 0.26 | 13284 | 13284 | 13234 | 6 |
1734715800 | 13233 | -102 | -0.76 | 13233 | 13233 | 13233 | 0 |
1734629400 | 13335 | -185 | -1.37 | 13335 | 13335 | 13335 | 65 |
1734543000 | 13520 | -2 | -0.01 | 13540 | 13550 | 13510 | 72 |
1734456600 | 13522 | -76 | -0.56 | 13522 | 13522 | 13522 | 0 |
1734370200 | 13598 | -53 | -0.39 | 13568 | 13598 | 13568 | 419 |
1734111000 | 13651 | 16 | 0.12 | 13676 | 13676 | 13639 | 434 |
1734024600 | 13635 | 37 | 0.27 | 13656 | 13670 | 13624 | 29 |
1733938200 | 13598 | 6 | 0.04 | 13622 | 13633 | 13577 | 121 |
1733851800 | 13592 | -116 | -0.85 | 13592 | 13592 | 13592 | 7 |
1733765400 | 13708 | 1 | 0.01 | 13708 | 13708 | 13708 | 0 |
1733506200 | 13707 | 34 | 0.25 | 13694 | 13718 | 13694 | 210 |
1733419800 | 13673 | 76 | 0.56 | 13673 | 13673 | 13673 | 0 |
1733333400 | 13597 | 10 | 0.07 | 13597 | 13597 | 13597 | 0 |
1733247000 | 13587 | 109 | 0.81 | 13587 | 13587 | 13587 | 0 |
1733160600 | 13478 | 52 | 0.39 | 13478 | 13478 | 13478 | 0 |
1732901400 | 13426 | 61 | 0.46 | 13426 | 13426 | 13426 | 0 |
1732815000 | 13365 | 26 | 0.19 | 13365 | 13365 | 13365 | 130 |
1732728600 | 13339 | -55 | -0.41 | 13320 | 13339 | 13320 | 4 |
1732642200 | 13394 | -85 | -0.63 | 13394 | 13394 | 13394 | 0 |
1732555800 | 13479 | 67 | 0.50 | 13492 | 13492 | 13477 | 64 |
1732296600 | 13412 | 131 | 0.99 | 13412 | 13412 | 13412 | 3 |
1732210200 | 13281 | 76 | 0.58 | 13281 | 13281 | 13281 | 2 |
1732123800 | 13205 | -62 | -0.47 | 13205 | 13205 | 13205 | 186 |
1732037400 | 13267 | -55 | -0.41 | 13267 | 13267 | 13267 | 37 |
1731951000 | 13322 | 8 | 0.06 | 13322 | 13322 | 13322 | 0 |
1731691800 | 13314 | -67 | -0.50 | 13320 | 13326 | 13307 | 34 |
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