Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.005 | 15.625 | 0.032 | 0.038 | 0.032 | 467070 | 0.03529626 | DE |
4 | 0.002 | 5.71428571429 | 0.035 | 0.038 | 0.032 | 553740 | 0.03395824 | DE |
12 | -0.005 | -11.9047619048 | 0.042 | 0.045 | 0.031 | 1368601 | 0.03701978 | DE |
26 | -0.013 | -26 | 0.05 | 0.059 | 0.031 | 2599995 | 0.04412598 | DE |
52 | 0.017 | 85 | 0.02 | 0.059 | 0.019 | 3883579 | 0.04157702 | DE |
156 | 0.01 | 37.037037037 | 0.027 | 0.059 | 0.015 | 2300574 | 0.03722511 | DE |
260 | 0.01 | 37.037037037 | 0.027 | 0.059 | 0.015 | 2300574 | 0.03722511 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1742966100 | 0.037 | 0 | 0.00 | 0.0375 | 0.038 | 0.037 | 195413 |
1742879700 | 0.037 | 0.002 | 5.71 | 0.035 | 0.038 | 0.035 | 352569 |
1742793300 | 0.035 | 0 | 0.00 | 0.036 | 0.037 | 0.035 | 724977 |
1742534100 | 0.035 | 0.001 | 2.94 | 0.035 | 0.036 | 0.034 | 658305 |
1742447700 | 0.034 | 0.001 | 3.03 | 0.032 | 0.034 | 0.032 | 404087 |
1742361300 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 84950 |
1742274900 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 465281 |
1742188500 | 0.033 | 0.001 | 3.13 | 0.033 | 0.033 | 0.033 | 108209 |
1741929300 | 0.032 | 0 | 0.00 | 0.033 | 0.033 | 0.032 | 534156 |
1741842900 | 0.032 | 0 | 0.00 | 0.032 | 0.033 | 0.032 | 276700 |
1741756500 | 0.032 | -0.0015 | -4.48 | 0.033 | 0.0335 | 0.032 | 983247 |
1741670100 | 0.0335 | -0.0015 | -4.29 | 0.035 | 0.035 | 0.033 | 275998 |
1741583700 | 0.035 | 0.002 | 6.06 | 0.035 | 0.035 | 0.033 | 1506146 |
1741324500 | 0.033 | 0 | 0.00 | 0.033 | 0.035 | 0.032 | 1337070 |
1741238100 | 0.033 | 0 | 0.00 | 0.034 | 0.034 | 0.033 | 165874 |
1741151700 | 0.033 | 0 | 0.00 | 0.033 | 0.0335 | 0.033 | 884842 |
1741065300 | 0.033 | -0.001 | -2.94 | 0.034 | 0.034 | 0.033 | 451288 |
1740978900 | 0.034 | -0.001 | -2.86 | 0.036 | 0.036 | 0.034 | 390862 |
1740719700 | 0.035 | -0.001 | -2.78 | 0.036 | 0.036 | 0.035 | 321742 |
1740633300 | 0.036 | 0.002 | 5.88 | 0.035 | 0.036 | 0.035 | 953085 |
1740546900 | 0.034 | 0 | 0.00 | 0.035 | 0.035 | 0.034 | 356830 |
1740460500 | 0.034 | -0.002 | -5.56 | 0.036 | 0.036 | 0.0335 | 4476965 |
1740374100 | 0.036 | -0.002 | -5.26 | 0.036 | 0.037 | 0.036 | 991781 |
1740114900 | 0.038 | 0.001 | 2.70 | 0.037 | 0.038 | 0.036 | 1368413 |
1740028500 | 0.037 | 0 | 0.00 | 0.036 | 0.037 | 0.036 | 532965 |
1739942100 | 0.037 | -0.002 | -5.13 | 0.036 | 0.038 | 0.035 | 1341575 |
1739855700 | 0.039 | 0.004 | 11.43 | 0.035 | 0.039 | 0.034 | 1217740 |
1739769300 | 0.035 | -0.001 | -2.78 | 0.036 | 0.036 | 0.035 | 1554867 |
1739510100 | 0.036 | -0.003 | -7.69 | 0.038 | 0.038 | 0.034 | 2105207 |
1739423700 | 0.039 | 0.004 | 11.43 | 0.035 | 0.039 | 0.035 | 656291 |
1739337300 | 0.035 | 0 | 0.00 | 0.034 | 0.036 | 0.033 | 3559690 |
1739250900 | 0.035 | 0 | 0.00 | 0.034 | 0.037 | 0.034 | 4104719 |
1739164500 | 0.035 | -0.001 | -2.78 | 0.036 | 0.036 | 0.034 | 3558295 |
1738905300 | 0.036 | 0 | 0.00 | 0.036 | 0.037 | 0.036 | 260015 |
1738818900 | 0.036 | 0 | 0.00 | 0.037 | 0.038 | 0.035 | 960373 |
1738732500 | 0.036 | 0.001 | 2.86 | 0.036 | 0.037 | 0.035 | 681778 |
1738646100 | 0.035 | 0 | 0.00 | 0.036 | 0.036 | 0.034 | 561138 |
1738559700 | 0.035 | -0.002 | -5.41 | 0.036 | 0.037 | 0.034 | 2037381 |
1738300500 | 0.037 | 0.002 | 5.71 | 0.035 | 0.037 | 0.035 | 1580285 |
1738214100 | 0.035 | 0 | 0.00 | 0.036 | 0.036 | 0.033 | 4045670 |
1738127700 | 0.035 | -0.001 | -2.78 | 0.036 | 0.037 | 0.031 | 5086079 |
1738041300 | 0.036 | -0.003 | -7.69 | 0.039 | 0.039 | 0.036 | 1230172 |
1737695700 | 0.039 | 0.002 | 5.41 | 0.037 | 0.04 | 0.037 | 1119437 |
1737609300 | 0.037 | 0 | 0.00 | 0.038 | 0.039 | 0.037 | 692901 |
1737522900 | 0.037 | 0 | 0.00 | 0.039 | 0.039 | 0.036 | 1702393 |
1737436500 | 0.037 | -0.002 | -5.13 | 0.039 | 0.039 | 0.037 | 2372810 |
1737350100 | 0.039 | -0.002 | -4.88 | 0.041 | 0.041 | 0.039 | 1194146 |
1737090900 | 0.041 | -0.0005 | -1.20 | 0.042 | 0.0429999 | 0.04 | 3231176 |
1737004500 | 0.0415 | 0.0015 | 3.75 | 0.042 | 0.042 | 0.04 | 527935 |
1736918100 | 0.04 | 0 | 0.00 | 0.042 | 0.042 | 0.039 | 772957 |
1736831700 | 0.04 | -0.001 | -2.44 | 0.041 | 0.042 | 0.04 | 1748305 |
1736745300 | 0.041 | 0.001 | 2.50 | 0.041 | 0.042 | 0.041 | 275668 |
1736486100 | 0.04 | -0.002 | -4.76 | 0.042 | 0.042 | 0.04 | 1662376 |
1736399700 | 0.042 | 0.001 | 2.44 | 0.042 | 0.042 | 0.04 | 793412 |
1736313300 | 0.041 | -0.001 | -2.38 | 0.0429999 | 0.0429999 | 0.041 | 2200179 |
1736226900 | 0.042 | -0.003 | -6.67 | 0.045 | 0.045 | 0.042 | 3242589 |
1736140500 | 0.045 | 0.0045 | 11.11 | 0.04 | 0.045 | 0.04 | 3933713 |
1735881300 | 0.0405 | 0.0005 | 1.25 | 0.041 | 0.041 | 0.04 | 158384 |
1735794900 | 0.04 | 0 | 0.00 | 0.042 | 0.042 | 0.04 | 1776061 |
1735617660 | 0.04 | 0.001 | 2.56 | 0.04 | 0.041 | 0.04 | 541125 |
1735535700 | 0.039 | 0 | 0.00 | 0.039 | 0.042 | 0.039 | 2298991 |
1735276500 | 0.039 | 0.002 | 5.41 | 0.039 | 0.04 | 0.038 | 1187584 |
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