Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0699 | -11.1679181978 | 0.6259 | 0.6499 | 0.52 | 162956 | 0.58004578 | CS |
4 | -0.1499 | -21.2353024508 | 0.7059 | 0.78 | 0.52 | 139754 | 0.65231362 | CS |
12 | -0.3386 | -37.849318131 | 0.8946 | 1.2485 | 0.52 | 345760 | 0.8035966 | CS |
26 | -0.0198 | -3.43869399097 | 0.5758 | 1.2485 | 0.2513 | 365082 | 0.67825184 | CS |
52 | -0.354 | -38.9010989011 | 0.91 | 1.2485 | 0.2513 | 240269 | 0.68312313 | CS |
156 | -4.734 | -89.4896030246 | 5.29 | 9.75 | 0.2141 | 504343 | 1.63720909 | CS |
260 | -8.774 | -94.0407288317 | 9.33 | 9.75 | 0.2141 | 499866 | 1.66445792 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735342200 | 0.556 | -0.073 | -11.61 | 0.6308 | 0.6308 | 0.52 | 240054 |
1735255800 | 0.629 | 0.031 | 5.18 | 0.5901 | 0.6293 | 0.585 | 103868 |
1735077840 | 0.598 | 0.0280001 | 4.91 | 0.5699999 | 0.6499 | 0.5699999 | 135022 |
1734996600 | 0.5699999 | -0.0579 | -9.22 | 0.6259 | 0.641 | 0.566092 | 172879 |
1734737400 | 0.6279 | 0.0154 | 2.51 | 0.5941 | 0.6299 | 0.5464 | 160179 |
1734651000 | 0.6125 | 0.0525 | 9.38 | 0.5876 | 0.6499 | 0.5876 | 86512 |
1734564600 | 0.56 | -0.0884 | -13.63 | 0.6384 | 0.6699 | 0.56 | 133301 |
1734478200 | 0.6484 | 0.0284 | 4.58 | 0.6014 | 0.67 | 0.5977 | 151033 |
1734391800 | 0.62 | -0.0448 | -6.74 | 0.667 | 0.6701 | 0.5907 | 143587 |
1734132600 | 0.6647999 | -0.0052 | -0.78 | 0.6899999 | 0.699 | 0.6501 | 88074 |
1734046200 | 0.67 | -0.0238 | -3.43 | 0.6653 | 0.7 | 0.6653 | 43554 |
1733959800 | 0.6938 | 0.0239 | 3.57 | 0.655 | 0.71 | 0.655 | 59539 |
1733873400 | 0.6699 | -0.0011 | -0.16 | 0.6794 | 0.71 | 0.64 | 133226 |
1733787000 | 0.671 | -0.0342 | -4.85 | 0.7195 | 0.75 | 0.6525 | 309631 |
1733527800 | 0.7052 | -0.0548 | -7.21 | 0.7372 | 0.76 | 0.6907 | 133690 |
1733441400 | 0.76 | 0.059 | 8.42 | 0.7164 | 0.78 | 0.6901 | 92788 |
1733355000 | 0.701 | -0.019 | -2.64 | 0.719 | 0.7361 | 0.7003 | 88069 |
1733268600 | 0.72 | -0.039 | -5.14 | 0.73 | 0.7579 | 0.715 | 61448 |
1733182200 | 0.759 | 0.0714 | 10.38 | 0.7059 | 0.77 | 0.686087 | 318868 |
1732917840 | 0.6876 | 0.0146 | 2.17 | 0.6717 | 0.707 | 0.6653 | 66089 |
1732750200 | 0.673 | -0.0237 | -3.40 | 0.7144 | 0.7299 | 0.66 | 68484 |
1732663800 | 0.6967 | -0.0602 | -7.95 | 0.74 | 0.7799 | 0.64 | 233106 |
1732577400 | 0.7569 | -0.0731 | -8.81 | 0.79 | 0.83 | 0.7407 | 177404 |
1732318200 | 0.83 | 0.1901 | 29.71 | 0.6899999 | 0.88 | 0.6703 | 2092704 |
1732231800 | 0.6399 | 0.0541 | 9.24 | 0.609 | 0.65 | 0.59 | 135916 |
1732145400 | 0.5858 | 0.0048 | 0.83 | 0.5839 | 0.6092999 | 0.56 | 142108 |
1732059000 | 0.581 | -0.0018 | -0.31 | 0.59 | 0.618 | 0.5405 | 158693 |
1731972600 | 0.5828 | -0.0472 | -7.49 | 0.6241 | 0.647 | 0.5607 | 79619 |
1731713400 | 0.63 | 0.0033 | 0.53 | 0.6311 | 0.67 | 0.6044 | 104243 |
1731627000 | 0.6267 | -0.0633 | -9.17 | 0.6896 | 0.6999 | 0.6267 | 145567 |
1731540600 | 0.6899999 | 0.0600999 | 9.54 | 0.621 | 0.73 | 0.621 | 365344 |
1731454200 | 0.6299 | 0.0299 | 4.98 | 0.58 | 0.64 | 0.5254 | 478939 |
1731367800 | 0.6 | -0.0199 | -3.21 | 0.64 | 0.64 | 0.5699999 | 403630 |
1731108600 | 0.6199 | 0.006 | 0.98 | 0.64 | 0.6445 | 0.5515 | 340778 |
1731022200 | 0.6139 | -0.1846 | -23.12 | 0.7758 | 0.7758 | 0.52 | 1562319 |
1730935800 | 0.7985 | -0.1215 | -13.21 | 0.9015 | 0.9799 | 0.764 | 553013 |
1730849400 | 0.92 | -0.14 | -13.21 | 1.06 | 1.06 | 0.901 | 410552 |
1730763000 | 1.06 | 0.14 | 15.22 | 0.93 | 1.09 | 0.88 | 1173220 |
1730500200 | 0.92 | 0.055 | 6.36 | 0.8781 | 0.9499 | 0.8612 | 385373 |
1730413800 | 0.865 | -0.046 | -5.05 | 0.8919 | 0.91 | 0.861 | 188057 |
1730327400 | 0.911 | 0.022 | 2.47 | 0.865 | 0.9407 | 0.86 | 303412 |
1730241000 | 0.889 | 0.01 | 1.14 | 0.88 | 0.91 | 0.865 | 186632 |
1730154600 | 0.879 | -0.0062 | -0.70 | 0.888 | 0.9103 | 0.8501 | 339759 |
1729895400 | 0.8852 | -0.1748 | -16.49 | 1.04 | 1.06 | 0.8624 | 514493 |
1729809000 | 1.06 | 0.07 | 7.17 | 0.99 | 1.2485 | 0.99 | 1292226 |
1729722600 | 0.9891 | 0.0391 | 4.12 | 0.95 | 1.02 | 0.9011 | 635851 |
1729636200 | 0.95 | 0.18685 | 24.48 | 0.77 | 0.954 | 0.7502 | 719108 |
1729549800 | 0.76315 | -0.00685 | -0.89 | 0.75 | 0.798 | 0.702 | 332956 |
1729290600 | 0.77 | -0.0063 | -0.81 | 0.8 | 0.81 | 0.724 | 455494 |
1729204200 | 0.7763 | -0.0153 | -1.93 | 0.79 | 0.8189 | 0.761 | 201784 |
1729117800 | 0.7916 | 0.0516 | 6.97 | 0.749 | 0.7937 | 0.66 | 339461 |
1729031400 | 0.74 | -0.239 | -24.41 | 0.9011 | 0.9587 | 0.7149 | 1172153 |
1728945000 | 0.979 | 0.134 | 15.86 | 0.8714 | 1.04 | 0.85 | 756972 |
1728685800 | 0.845 | -0.022 | -2.54 | 0.841 | 0.8982 | 0.8 | 273264 |
1728599400 | 0.867 | 0.0353 | 4.24 | 0.86 | 0.89 | 0.8199999 | 150009 |
1728513000 | 0.8317 | 0.0697 | 9.15 | 0.77 | 0.84 | 0.77 | 106497 |
1728426600 | 0.762 | -0.065 | -7.86 | 0.8224 | 0.84 | 0.751 | 197087 |
1728340200 | 0.827 | -0.0365 | -4.23 | 0.8946 | 0.8946 | 0.8051 | 156421 |
1728081000 | 0.8635 | -0.0366 | -4.07 | 0.9159 | 0.94 | 0.8635 | 305096 |
1727994600 | 0.9001 | 0.0611 | 7.28 | 0.8389 | 0.94 | 0.791 | 214470 |
1727908200 | 0.839 | -0.0011 | -0.13 | 0.85 | 0.85 | 0.7831 | 100249 |
1727821800 | 0.8401 | -0.0594 | -6.60 | 0.864 | 0.9 | 0.801 | 187929 |
1727735400 | 0.8995 | 0.1265 | 16.36 | 0.845 | 0.94 | 0.8199999 | 902869 |
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