Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0015 | 4.41176470588 | 0.034 | 0.037 | 0.032 | 2885735 | 0.03440055 | DE |
4 | -0.0035 | -8.97435897436 | 0.039 | 0.042 | 0.0285 | 5350748 | 0.03321712 | DE |
12 | 0.0095 | 36.5384615385 | 0.026 | 0.042 | 0.024 | 4489469 | 0.03288549 | DE |
26 | 0.0105 | 42 | 0.025 | 0.042 | 0.023 | 4826448 | 0.02933609 | DE |
52 | 0.0075 | 26.7857142857 | 0.028 | 0.099 | 0.021 | 7536434 | 0.04022878 | DE |
156 | -0.0645 | -64.5 | 0.1 | 0.16 | 0.015 | 3599709 | 0.04474872 | DE |
260 | 0.0175 | 97.2222222222 | 0.018 | 0.1975 | 0.015 | 4499289 | 0.05626475 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1742966100 | 0.034 | -0.001 | -2.86 | 0.034 | 0.035 | 0.033 | 2518224 |
1742879700 | 0.035 | 0 | 0.00 | 0.035 | 0.036 | 0.035 | 1178478 |
1742793300 | 0.035 | 0.001 | 2.94 | 0.035 | 0.037 | 0.035 | 5434564 |
1742534100 | 0.034 | 0.0005 | 1.49 | 0.035 | 0.0354999 | 0.034 | 3630008 |
1742447700 | 0.0335 | 0.0005 | 1.52 | 0.034 | 0.034 | 0.032 | 1667400 |
1742361300 | 0.033 | -0.0015 | -4.35 | 0.035 | 0.035 | 0.033 | 884056 |
1742274900 | 0.0345 | 0.0025 | 7.81 | 0.032 | 0.035 | 0.032 | 5272267 |
1742188500 | 0.032 | 0.0005 | 1.59 | 0.031 | 0.0325 | 0.031 | 4643815 |
1741929300 | 0.0315 | 0.0015 | 5.00 | 0.029 | 0.032 | 0.029 | 4967815 |
1741842900 | 0.03 | 0.001 | 3.45 | 0.029 | 0.03 | 0.029 | 1039082 |
1741756500 | 0.029 | 0 | 0.00 | 0.029 | 0.031 | 0.0285 | 2798371 |
1741670100 | 0.029 | -0.002 | -6.45 | 0.032 | 0.032 | 0.029 | 2743784 |
1741583700 | 0.031 | 0.001 | 3.33 | 0.03 | 0.032 | 0.03 | 2368015 |
1741324500 | 0.03 | 0 | 0.00 | 0.029 | 0.031 | 0.029 | 1736252 |
1741238100 | 0.03 | -0.0005 | -1.64 | 0.031 | 0.033 | 0.029 | 9383605 |
1741151700 | 0.0305 | -0.0025 | -7.58 | 0.032 | 0.033 | 0.029 | 15411256 |
1741065300 | 0.033 | -0.0075 | -18.52 | 0.04 | 0.04 | 0.032 | 24739532 |
1740978900 | 0.0405 | 0.0015 | 3.85 | 0.04 | 0.042 | 0.04 | 5462756 |
1740719700 | 0.039 | -0.0005 | -1.27 | 0.04 | 0.0405 | 0.038 | 8458074 |
1740633300 | 0.0395 | 0.001 | 2.60 | 0.039 | 0.04 | 0.0385 | 2677601 |
1740546900 | 0.0385 | -0.0005 | -1.28 | 0.04 | 0.04 | 0.038 | 2838047 |
1740460500 | 0.039 | 0.0015 | 4.00 | 0.038 | 0.04 | 0.037 | 8049581 |
1740374100 | 0.0375 | -0.0035 | -8.54 | 0.041 | 0.042 | 0.037 | 10495676 |
1740114900 | 0.041 | 0.004 | 10.81 | 0.036 | 0.042 | 0.036 | 13014862 |
1740028500 | 0.037 | -0.001 | -2.63 | 0.037 | 0.037 | 0.035 | 2065661 |
1739942100 | 0.038 | 0.002 | 5.56 | 0.037 | 0.038 | 0.036 | 919981 |
1739855700 | 0.036 | 0.001 | 2.86 | 0.035 | 0.036 | 0.033 | 2926853 |
1739769300 | 0.035 | 0 | 0.00 | 0.035 | 0.036 | 0.033 | 3910563 |
1739510100 | 0.035 | -0.003 | -7.89 | 0.039 | 0.04 | 0.035 | 6910685 |
1739423700 | 0.038 | 0.005 | 15.15 | 0.034 | 0.039 | 0.034 | 8744995 |
1739337300 | 0.033 | 0.001 | 3.13 | 0.032 | 0.034 | 0.032 | 2132083 |
1739250900 | 0.032 | 0.0015 | 4.92 | 0.031 | 0.033 | 0.031 | 2871913 |
1739164500 | 0.0305 | -0.0005 | -1.61 | 0.031 | 0.0315 | 0.03 | 1443965 |
1738905300 | 0.031 | -0.002 | -6.06 | 0.033 | 0.033 | 0.029 | 9691286 |
1738818900 | 0.033 | 0.002 | 6.45 | 0.033 | 0.035 | 0.032 | 21846424 |
1738732500 | 0.031 | 0.003 | 10.71 | 0.03 | 0.0335 | 0.029 | 18765275 |
1738646100 | 0.028 | 0.0015 | 5.66 | 0.027 | 0.029 | 0.027 | 1990497 |
1738559700 | 0.0265 | -0.0005 | -1.85 | 0.028 | 0.028 | 0.026 | 3091772 |
1738300500 | 0.027 | 0.0005 | 1.89 | 0.026 | 0.028 | 0.026 | 1727729 |
1738214100 | 0.0265 | -0.001 | -3.64 | 0.028 | 0.028 | 0.026 | 1717760 |
1738127700 | 0.0275 | 0 | 0.00 | 0.028 | 0.028 | 0.027 | 1459330 |
1738041300 | 0.0275 | 0.0015 | 5.77 | 0.026 | 0.0275 | 0.026 | 1875358 |
1737695700 | 0.026 | 0.001 | 4.00 | 0.026 | 0.027 | 0.025 | 3331795 |
1737609300 | 0.025 | -0.001 | -3.85 | 0.025 | 0.026 | 0.025 | 1420501 |
1737522900 | 0.026 | 0.0005001 | 1.96 | 0.026 | 0.026 | 0.025 | 1010650 |
1737436500 | 0.0254999 | 0.0004999 | 2.00 | 0.026 | 0.026 | 0.025 | 963321 |
1737350100 | 0.025 | -0.001 | -3.85 | 0.025 | 0.026 | 0.025 | 858918 |
1737090900 | 0.026 | 0 | 0.00 | 0.025 | 0.026 | 0.025 | 1314689 |
1737004500 | 0.026 | 0.001 | 4.00 | 0.026 | 0.027 | 0.026 | 412709 |
1736918100 | 0.025 | -0.001 | -3.85 | 0.025 | 0.027 | 0.025 | 1611183 |
1736831700 | 0.026 | 0.0005001 | 1.96 | 0.026 | 0.027 | 0.025 | 2714441 |
1736745300 | 0.0254999 | 0.0004999 | 2.00 | 0.026 | 0.026 | 0.025 | 624260 |
1736486100 | 0.025 | 0 | 0.00 | 0.025 | 0.026 | 0.024 | 3445323 |
1736399700 | 0.025 | 0 | 0.00 | 0.026 | 0.026 | 0.025 | 244112 |
1736313300 | 0.025 | 0 | 0.00 | 0.025 | 0.026 | 0.024 | 4854815 |
1736226900 | 0.025 | 0 | 0.00 | 0.026 | 0.027 | 0.025 | 1725488 |
1736140500 | 0.025 | -0.001 | -3.85 | 0.027 | 0.027 | 0.025 | 1573966 |
1735881300 | 0.026 | 0.0005001 | 1.96 | 0.026 | 0.026 | 0.025 | 2519902 |
1735794900 | 0.0254999 | 0.0004999 | 2.00 | 0.026 | 0.026 | 0.025 | 747347 |
1735617660 | 0.025 | -0.001 | -3.85 | 0.026 | 0.028 | 0.024 | 8126400 |
1735535700 | 0.026 | 0.001 | 4.00 | 0.025 | 0.027 | 0.025 | 3315996 |
1735276500 | 0.025 | 0.001 | 4.17 | 0.024 | 0.026 | 0.024 | 2381362 |
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