Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.001 | -5.88235294118 | 0.017 | 0.018 | 0.016 | 230643 | 0.016494 | DE |
4 | -0.003 | -15.7894736842 | 0.019 | 0.02 | 0.016 | 1035418 | 0.01754258 | DE |
12 | -0.023 | -58.9743589744 | 0.039 | 0.042 | 0.016 | 903474 | 0.02040871 | DE |
26 | -0.044 | -73.3333333333 | 0.06 | 0.062 | 0.016 | 539964 | 0.0261124 | DE |
52 | -0.014 | -46.6666666667 | 0.03 | 0.135 | 0.016 | 509828 | 0.03746385 | DE |
156 | -0.068 | -80.9523809524 | 0.084 | 0.135 | 0.016 | 885089 | 0.04633722 | DE |
260 | -0.114 | -87.6923076923 | 0.13 | 0.15 | 0.016 | 1319080 | 0.05675104 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739337300 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 1328 |
1739250900 | 0.016 | -0.001 | -5.88 | 0.017 | 0.018 | 0.016 | 409011 |
1739164500 | 0.017 | 0.001 | 6.25 | 0.016 | 0.017 | 0.016 | 80979 |
1738905300 | 0.016 | 0 | 0.00 | 0.017 | 0.017 | 0.016 | 10541 |
1738818900 | 0.016 | -0.001 | -5.88 | 0.0175 | 0.0175 | 0.016 | 163972 |
1738732500 | 0.017 | 0.001 | 6.25 | 0.017 | 0.017 | 0.017 | 488710 |
1738646100 | 0.016 | 0 | 0.00 | 0.018 | 0.018 | 0.016 | 283963 |
1738559700 | 0.016 | -0.002 | -11.11 | 0.018 | 0.018 | 0.016 | 4229908 |
1738300500 | 0.018 | 0 | 0.00 | 0.018 | 0.019 | 0.018 | 1003194 |
1738214100 | 0.018 | 0 | 0.00 | 0.018 | 0.019 | 0.018 | 221820 |
1738127700 | 0.018 | 0.0005 | 2.86 | 0.018 | 0.019 | 0.018 | 1124749 |
1738041300 | 0.0175 | 0.0005 | 2.94 | 0.018 | 0.018 | 0.017 | 1467867 |
1737695700 | 0.017 | -0.002 | -10.53 | 0.019 | 0.019 | 0.017 | 658836 |
1737609300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 128308 |
1737522900 | 0.019 | 0.001 | 5.56 | 0.018 | 0.02 | 0.018 | 572555 |
1737436500 | 0.018 | 0 | 0.00 | 0.018 | 0.02 | 0.018 | 5588506 |
1737350100 | 0.018 | 0 | 0.00 | 0.019 | 0.019 | 0.018 | 607857 |
1737090900 | 0.018 | -0.001 | -5.26 | 0.018 | 0.019 | 0.018 | 174493 |
1737004500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.018 | 1454044 |
1736918100 | 0.019 | -0.001 | -5.00 | 0.019 | 0.019 | 0.019 | 1003624 |
1736831700 | 0.02 | 0.001 | 5.26 | 0.02 | 0.02 | 0.02 | 70000 |
1736745300 | 0.019 | 0 | 0.00 | 0.018 | 0.019 | 0.018 | 644930 |
1736486100 | 0.019 | -0.001 | -5.00 | 0.019 | 0.019 | 0.018 | 1362540 |
1736399700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 224826 |
1736313300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 171600 |
1736226900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 22971 |
1736140500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.019 | 141486 |
1735881300 | 0.02 | -0.001 | -4.76 | 0.019 | 0.021 | 0.019 | 120751 |
1735794900 | 0.021 | 0.001 | 5.00 | 0.021 | 0.021 | 0.021 | 47980 |
1735617660 | 0.02 | -0.001 | -4.76 | 0.021 | 0.021 | 0.02 | 90279 |
1735535700 | 0.021 | 0.001 | 5.00 | 0.019 | 0.021 | 0.019 | 568609 |
1735276500 | 0.02 | -0.001 | -4.76 | 0.021 | 0.021 | 0.02 | 307046 |
1735014060 | 0.021 | 0.001 | 5.00 | 0.02 | 0.021 | 0.02 | 169474 |
1734930900 | 0.02 | 0.003 | 17.65 | 0.017 | 0.02 | 0.017 | 1341820 |
1734671700 | 0.017 | 0 | 0.00 | 0.016 | 0.017 | 0.016 | 1357780 |
1734585300 | 0.017 | -0.0015 | -8.11 | 0.019 | 0.019 | 0.017 | 1143337 |
1734498900 | 0.0185 | -0.0005 | -2.63 | 0.02 | 0.02 | 0.018 | 3847044 |
1734412500 | 0.019 | 0 | 0.00 | 0.021 | 0.021 | 0.018 | 1523051 |
1734326100 | 0.019 | 0 | 0.00 | 0.02 | 0.0205 | 0.019 | 141133 |
1734066900 | 0.019 | -0.003 | -13.64 | 0.023 | 0.023 | 0.019 | 3543885 |
1733980500 | 0.022 | 0 | 0.00 | 0.021 | 0.023 | 0.021 | 460213 |
1733894100 | 0.022 | -0.002 | -8.33 | 0.023 | 0.023 | 0.02 | 2460656 |
1733807700 | 0.024 | -0.0015 | -5.88 | 0.027 | 0.027 | 0.024 | 893747 |
1733721300 | 0.0254999 | -0.0005 | -1.92 | 0.026 | 0.029 | 0.0254999 | 1162737 |
1733462100 | 0.026 | 0 | 0.00 | 0.027 | 0.028 | 0.026 | 1660754 |
1733375700 | 0.026 | -0.014 | -35.00 | 0.027 | 0.029 | 0.022 | 3691689 |
1733289300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1733202900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1733116500 | 0.04 | -0.001 | -2.44 | 0.042 | 0.042 | 0.04 | 84248 |
1732857300 | 0.041 | 0 | 0.00 | 0.04 | 0.041 | 0.039 | 614700 |
1732770900 | 0.041 | 0.001 | 2.50 | 0.042 | 0.042 | 0.04 | 166932 |
1732684500 | 0.04 | -0.002 | -4.76 | 0.04 | 0.04 | 0.04 | 244851 |
1732598100 | 0.042 | 0.001 | 2.44 | 0.042 | 0.042 | 0.042 | 10500 |
1732511700 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.039 | 284713 |
1732252500 | 0.041 | 0.002 | 5.13 | 0.039 | 0.041 | 0.039 | 312978 |
1732166100 | 0.039 | 0 | 0.00 | 0.038 | 0.04 | 0.038 | 155793 |
1732079700 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 69619 |
1731993300 | 0.04 | 0 | 0.00 | 0.039 | 0.04 | 0.039 | 28820 |
1731906900 | 0.04 | 0 | 0.00 | 0.041 | 0.042 | 0.04 | 88578 |
1731647700 | 0.04 | -0.0005 | -1.23 | 0.04 | 0.04 | 0.04 | 13260 |
1731561300 | 0.0405 | -0.0005 | -1.22 | 0.04 | 0.0405 | 0.04 | 131900 |
1731474900 | 0.041 | 0.001 | 2.50 | 0.041 | 0.041 | 0.04 | 18075 |
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