We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -23886.39 | -3.82883455824 | 623855.37 | 626246.42 | 596000 | 13957 | 609053.928755 | CS |
4 | -23545.27 | -3.77622003026 | 623514.25 | 641148.23 | 596000 | 14104 | 623353.607542 | CS |
12 | 34915.98 | 6.17923982352 | 565053 | 647038.99 | 564000.01 | 13249 | 611563.090881 | CS |
26 | 74044.99 | 14.0790287965 | 525923.99 | 647038.99 | 502000 | 10590 | 581773.182121 | CS |
52 | 114237.96 | 23.5187697092 | 485731.02 | 647038.99 | 482500 | 8837 | 558489.082648 | CS |
156 | 189220.98 | 46.0674135967 | 410748 | 647038.99 | 393012.25 | 4595 | 521281.727198 | CS |
260 | 281968.98 | 88.669490566 | 318000 | 647038.99 | 239440 | 2957 | 508141.063145 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713307200 | 598160 | -6 | -1.05 | 602233.86 | 605000 | 598160 | 10962 |
1713220800 | 604500 | -3 | -0.59 | 613163.01 | 618112.42 | 604300 | 17132 |
1712961600 | 608091 | -8 | -1.39 | 613406.9 | 615651.66 | 608000 | 13666 |
1712875200 | 616670 | -2 | -0.37 | 618459.91 | 622363.99 | 611050 | 12804 |
1712788800 | 618950 | -7 | -1.27 | 623855.37 | 623855.37 | 616500.01 | 12087 |
1712702400 | 626900 | -1 | -0.28 | 629421.69 | 630599.99 | 623080 | 12987 |
1712616000 | 628640 | -2 | -0.41 | 631663 | 633799.99 | 628085 | 16880 |
1712356800 | 631255.02 | 2 | 0.45 | 631379.99 | 632212.61 | 627670 | 11747 |
1712270400 | 628419.99 | -5 | -0.86 | 638862.12 | 641148.23 | 626439.31 | 13485 |
1712184000 | 633899 | 3 | 0.57 | 631181.5 | 635100 | 629796.01 | 13173 |
1712097600 | 630289 | -3 | -0.59 | 634792 | 634792 | 629647.5 | 11616 |
1712011200 | 634030 | -410 | -0.06 | 634830.53 | 637349.99 | 629565 | 21065 |
1711665600 | 634440 | 4 | 0.77 | 630365.39 | 634799.99 | 628150 | 13079 |
1711579200 | 629610 | 7 | 1.16 | 625081.65 | 630000 | 621646.01 | 12877 |
1711492800 | 622380 | 2 | 0.46 | 619805.06 | 623789.99 | 616716.01 | 12664 |
1711406400 | 619500 | -3 | -0.57 | 622725.96 | 624999.99 | 617521.1 | 16549 |
1711147200 | 623040 | -2 | -0.33 | 623557.74 | 626333.77 | 621121.3 | 12837 |
1711060800 | 625095 | -3 | -0.52 | 630471.51 | 633348.78 | 625000 | 13090 |
1710974400 | 628390 | 5 | 0.90 | 623514.25 | 628664 | 619341.02 | 12876 |
1710888000 | 622777.15 | 4 | 0.79 | 616871.49 | 622892.99 | 615000 | 12558 |
1710801600 | 617880 | -253.66 | -0.04 | 618164.17 | 621644 | 613000 | 16726 |
1710542400 | 618133.66 | 5 | 0.92 | 606328.49 | 619440 | 606265 | 12205 |
1710456000 | 612500 | -1 | -0.23 | 615654.73 | 617260 | 607130 | 11966 |
1710369600 | 613900 | 4 | 0.69 | 610246.77 | 615644.99 | 608503.21 | 12122 |
1710283200 | 609710 | 1 | 0.32 | 612493 | 613753.16 | 609000 | 11576 |
1710196800 | 607756.05 | -1 | -0.33 | 608130.24 | 611735 | 605129.54 | 16509 |
1709941200 | 609748.43 | 4 | 0.69 | 605164.16 | 609748.43 | 601746.32 | 13452 |
1709854800 | 605560.01 | -1 | -0.31 | 611415.66 | 614088.99 | 601355 | 12884 |
1709768400 | 607452.74 | 2 | 0.47 | 606296.94 | 613899.99 | 605051.01 | 12829 |
1709682000 | 604619 | -3 | -0.58 | 607377.61 | 608719 | 600401 | 13391 |
1709595600 | 608140 | -5 | -0.95 | 611955.94 | 613909 | 605000 | 18324 |
1709336400 | 613965.01 | -2 | -0.42 | 617727.18 | 619398.53 | 611185.01 | 14548 |
1709250000 | 616561 | -4 | -0.72 | 623019.27 | 624775 | 615150.04 | 13572 |
1709163600 | 621055.02 | 3 | 0.61 | 614826.77 | 625000 | 613777 | 13257 |
1709077200 | 617299.85 | 1 | 0.32 | 616958.5 | 619848.54 | 605000 | 14588 |
1708990800 | 615356 | -13 | -2.16 | 634902.43 | 647038.99 | 615356 | 20832 |
1708731600 | 628930.18 | 3 | 0.55 | 629210.22 | 632820 | 626900.04 | 14237 |
1708645200 | 625510 | 8 | 1.38 | 620748.54 | 626946.98 | 617661.01 | 13323 |
1708558800 | 617011 | 3 | 0.63 | 613998 | 617549.99 | 612052 | 12706 |
1708472400 | 613140 | 3 | 0.50 | 611884.49 | 619237 | 611020 | 20282 |
1708126800 | 610086 | 3 | 0.51 | 607982.53 | 612394.99 | 605721.02 | 12601 |
1708040400 | 606999.9 | 5 | 1.00 | 602693.53 | 608500 | 600000.01 | 11374 |
1707954000 | 601000.02 | 7 | 1.20 | 595654.93 | 601000.02 | 592755 | 10309 |
1707867600 | 593849.99 | -3 | -0.54 | 600660 | 600999.99 | 590340 | 9300 |
1707781200 | 597092 | -1 | -0.33 | 600014.99 | 600634.98 | 596000 | 14026 |
1707522000 | 599090 | 2 | 0.35 | 597888.5 | 599090 | 595720 | 10543 |
1707435600 | 597000 | -2 | -0.38 | 596493 | 600000 | 594510.01 | 10633 |
1707349200 | 599300 | 6 | 1.17 | 593794.5 | 600531 | 592933 | 10884 |
1707262800 | 592370 | 2 | 0.50 | 588027.5 | 592999.99 | 586418 | 10024 |
1707176400 | 589403.9 | -94.1 | -0.02 | 588726 | 592665 | 585090 | 13478 |
1706917200 | 589498 | 7 | 1.36 | 582190 | 589999.99 | 579791.01 | 10576 |
1706830800 | 581600 | 3 | 0.62 | 579638 | 582500 | 575060 | 9783 |
1706744400 | 578019.99 | -6 | -1.14 | 583773 | 585139.99 | 578019.99 | 9747 |
1706658000 | 584680 | 5 | 1.02 | 577853 | 584764.98 | 575246.01 | 9756 |
1706571600 | 578800 | -3 | -0.60 | 582248 | 585348.77 | 572375.01 | 13846 |
1706312400 | 582300 | 6 | 1.06 | 577153.5 | 582895.99 | 574800.01 | 10042 |
1706226000 | 576211 | 5 | 0.92 | 576435.99 | 577251.68 | 571800 | 9345 |
1706139600 | 570977 | 6 | 1.21 | 565053 | 572728.31 | 564000.01 | 9560 |
1706053200 | 564132.98 | 5 | 1.04 | 558555 | 564809.99 | 557245 | 8643 |
1705966800 | 558316 | 1 | 0.29 | 557031 | 560959.99 | 555730 | 11602 |
1705707600 | 556710.01 | 7 | 1.32 | 549450.5 | 558685.03 | 547750 | 8834 |
1705621200 | 549476.87 | 4 | 0.78 | 546102.49 | 549849.98 | 543375 | 7819 |
1705534800 | 545250 | -2 | -0.41 | 545846.5 | 549844.94 | 543235.72 | 8360 |
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