Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0055 | -0.916666666667 | 0.6 | 0.61 | 0.575 | 36372 | 0.5901976 | CS |
4 | -0.0065 | -1.08153078203 | 0.601 | 0.705 | 0.575 | 56553 | 0.61675738 | CS |
12 | -0.0955 | -13.8405797101 | 0.69 | 0.7236 | 0.5531 | 53927 | 0.62594518 | CS |
26 | -0.2712 | -31.3272496246 | 0.8657 | 0.98 | 0.5531 | 67769 | 0.73791523 | CS |
52 | 0.0345 | 6.16071428571 | 0.56 | 0.98 | 0.43 | 87329 | 0.70504234 | CS |
156 | 0.0945 | 18.9 | 0.5 | 0.984 | 0.4182 | 92647 | 0.67624655 | CS |
260 | 0.2955 | 98.8294314381 | 0.299 | 1.25 | 0.132 | 426090 | 0.74812629 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735687800 | 0.5945 | -0.0015 | -0.25 | 0.61 | 0.61 | 0.5945 | 37838 |
1735601400 | 0.596 | -0.003 | -0.50 | 0.577 | 0.61 | 0.576 | 46535 |
1735342200 | 0.599 | 0.017 | 2.92 | 0.5802 | 0.6 | 0.5802 | 26012 |
1735255800 | 0.582 | -0.0151 | -2.53 | 0.599 | 0.599 | 0.575 | 66481 |
1735077840 | 0.5971 | 0.0111 | 1.89 | 0.6 | 0.61 | 0.585 | 7755 |
1734996600 | 0.586 | -0.024 | -3.93 | 0.6 | 0.62 | 0.585 | 47088 |
1734737400 | 0.61 | 0.02 | 3.39 | 0.59 | 0.61 | 0.575 | 43867 |
1734651000 | 0.59 | 0.015 | 2.61 | 0.595 | 0.615 | 0.575 | 21313 |
1734564600 | 0.575 | -0.06 | -9.45 | 0.65 | 0.65 | 0.575 | 87849 |
1734478200 | 0.635 | 0.025 | 4.10 | 0.61 | 0.6687999 | 0.61 | 41844 |
1734391800 | 0.61 | -0.0602 | -8.98 | 0.667 | 0.667 | 0.61 | 104249 |
1734132600 | 0.6702 | -0.0048 | -0.71 | 0.675 | 0.6768 | 0.646 | 72391 |
1734046200 | 0.675 | 0.021 | 3.21 | 0.6475 | 0.705 | 0.645 | 69179 |
1733959800 | 0.654 | 0.0399 | 6.50 | 0.62 | 0.7 | 0.62 | 154089 |
1733873400 | 0.6141 | -0.0094 | -1.51 | 0.6235 | 0.6235 | 0.61 | 29262 |
1733787000 | 0.6235 | 0.0278 | 4.67 | 0.61 | 0.6235 | 0.6 | 81960 |
1733527800 | 0.5957 | 0.0157 | 2.71 | 0.59 | 0.61 | 0.5800999 | 35493 |
1733441400 | 0.58 | -0.011 | -1.86 | 0.59 | 0.6 | 0.58 | 30210 |
1733355000 | 0.591 | -0.008 | -1.34 | 0.591 | 0.61 | 0.591 | 52219 |
1733268600 | 0.599 | -0.0109 | -1.79 | 0.601 | 0.6217 | 0.5917 | 60334 |
1733182200 | 0.6099 | -0.0001 | -0.02 | 0.65 | 0.65 | 0.601001 | 59761 |
1732917840 | 0.61 | 0.009 | 1.50 | 0.601 | 0.62 | 0.601 | 17827 |
1732750200 | 0.601 | -0.0139 | -2.26 | 0.62 | 0.62 | 0.5989 | 31442 |
1732663800 | 0.6149 | 0.0097 | 1.60 | 0.6052 | 0.62 | 0.602 | 24180 |
1732577400 | 0.6052 | 0.0093 | 1.56 | 0.59 | 0.64 | 0.59 | 38746 |
1732318200 | 0.5959 | 0.0059 | 1.00 | 0.58 | 0.63 | 0.58 | 79010 |
1732231800 | 0.59 | 0.0206 | 3.62 | 0.5699999 | 0.6 | 0.5699999 | 51935 |
1732145400 | 0.5694 | -0.0217 | -3.67 | 0.5632 | 0.6 | 0.5632 | 28166 |
1732059000 | 0.5911 | 0.0011 | 0.19 | 0.63 | 0.63 | 0.59 | 61855 |
1731972600 | 0.59 | 0.0250001 | 4.42 | 0.5711 | 0.6085 | 0.5653 | 113436 |
1731713400 | 0.5649999 | 0.0009599 | 0.17 | 0.56 | 0.58 | 0.56 | 21316 |
1731627000 | 0.56404 | 0.00404 | 0.72 | 0.5886 | 0.5918 | 0.561 | 55995 |
1731540600 | 0.56 | -0.0324 | -5.47 | 0.587 | 0.595 | 0.5531 | 125508 |
1731454200 | 0.5924 | 0.0124 | 2.14 | 0.5626 | 0.6 | 0.5601 | 96897 |
1731367800 | 0.58 | -0.047 | -7.50 | 0.61 | 0.6268 | 0.558 | 112983 |
1731108600 | 0.627 | -0.0051 | -0.81 | 0.6203999 | 0.6427 | 0.591 | 181839 |
1731022200 | 0.6321 | 0.0089 | 1.43 | 0.62 | 0.6427 | 0.61 | 60574 |
1730935800 | 0.6232 | -0.0118 | -1.86 | 0.635 | 0.64 | 0.6209 | 79060 |
1730849400 | 0.635 | -0.0101 | -1.57 | 0.6301 | 0.65 | 0.6301 | 30480 |
1730763000 | 0.6451 | 0.0051 | 0.80 | 0.645 | 0.65 | 0.6301 | 24103 |
1730500200 | 0.64 | -0.0249 | -3.74 | 0.645 | 0.655 | 0.6301 | 76640 |
1730413800 | 0.6649 | -0.0141 | -2.08 | 0.671 | 0.7 | 0.63245 | 88627 |
1730327400 | 0.679 | 0.004 | 0.59 | 0.6899999 | 0.6899999 | 0.67 | 31387 |
1730241000 | 0.675 | -0.0134 | -1.95 | 0.684 | 0.6899999 | 0.67 | 65746 |
1730154600 | 0.6884 | -0.0021 | -0.30 | 0.6965 | 0.6965 | 0.6875 | 39923 |
1729895400 | 0.6905 | -0.0065 | -0.93 | 0.6899999 | 0.70999 | 0.6899999 | 49282 |
1729809000 | 0.6969999 | -0.01 | -1.41 | 0.701 | 0.72 | 0.6948 | 9429 |
1729722600 | 0.707 | 0.0071 | 1.01 | 0.6909999 | 0.7198 | 0.6909999 | 11538 |
1729636200 | 0.6999 | -0.0101 | -1.42 | 0.7006 | 0.7042 | 0.6923 | 34303 |
1729549800 | 0.71 | -0.0074 | -1.03 | 0.7231 | 0.723499 | 0.69001 | 32607 |
1729290600 | 0.7174 | 0.0138 | 1.96 | 0.6902 | 0.7236 | 0.6902 | 40515 |
1729204200 | 0.7036 | 0.02 | 2.93 | 0.68 | 0.705 | 0.68 | 27666 |
1729117800 | 0.6836 | -0.0164 | -2.34 | 0.68 | 0.6959999 | 0.68 | 30876 |
1729031400 | 0.7 | 0.02 | 2.94 | 0.68 | 0.7 | 0.68 | 53936 |
1728945000 | 0.68 | -0.0104 | -1.51 | 0.7 | 0.7 | 0.68 | 29693 |
1728685800 | 0.6904 | -0.0066 | -0.95 | 0.6963 | 0.7 | 0.6899999 | 37041 |
1728599400 | 0.6969999 | 0.0118999 | 1.74 | 0.68 | 0.7 | 0.68 | 58067 |
1728513000 | 0.6851 | -0.0049 | -0.71 | 0.6832 | 0.71 | 0.6832 | 46298 |
1728426600 | 0.6899999 | -0.015 | -2.13 | 0.6899999 | 0.714 | 0.6899999 | 27042 |
1728340200 | 0.705 | -0.005 | -0.70 | 0.7176 | 0.725 | 0.6899999 | 101471 |
1728081000 | 0.71 | -0.0001 | -0.01 | 0.7138 | 0.73 | 0.71 | 10251 |
1727994600 | 0.7101 | -0.0102 | -1.42 | 0.71 | 0.73 | 0.71 | 32906 |
1727908200 | 0.7203 | 0.0303001 | 4.39 | 0.6946 | 0.7274 | 0.6946 | 55623 |
1727821800 | 0.6899999 | -0.01 | -1.43 | 0.7016 | 0.717 | 0.6709 | 23479 |
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