Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.29 | -42.0289855072 | 0.69 | 0.75 | 0.4 | 28813 | 0.67127603 | DE |
4 | -0.6802 | -62.9698204036 | 1.0802 | 1.0802 | 0.38 | 20801 | 0.68721554 | DE |
12 | -1.72 | -81.1320754717 | 2.12 | 2.12 | 0.38 | 14332 | 0.96420025 | DE |
26 | -7.33 | -94.8253557568 | 7.73 | 7.8 | 0.38 | 8338 | 1.65347982 | DE |
52 | -0.3075 | -43.4628975265 | 0.7075 | 10.9 | 0.307 | 15559 | 1.28389734 | DE |
156 | -0.4645 | -53.7304800463 | 0.8645 | 10.9 | 0.307 | 19018 | 1.08016632 | DE |
260 | -0.4645 | -53.7304800463 | 0.8645 | 10.9 | 0.307 | 19018 | 1.08016632 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739897700 | 0.5415 | -0.0385 | -6.64 | 0.5415 | 0.5415 | 0.5415 | 2091 |
1739811300 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
1739552100 | 0.58 | -0.05 | -7.94 | 0.5819 | 0.61 | 0.58 | 14068 |
1739465700 | 0.63 | -0.12 | -16.00 | 0.75 | 0.75 | 0.63 | 52047 |
1739379300 | 0.75 | 0.25 | 50.00 | 0.6899999 | 0.75 | 0.66 | 47047 |
1739292900 | 0.5 | -0.006 | -1.19 | 0.466 | 0.5 | 0.466 | 3305 |
1739206500 | 0.506 | 0.0161 | 3.29 | 0.47 | 0.506 | 0.38 | 47815 |
1738947300 | 0.4899 | -0.2801 | -36.38 | 0.53 | 0.55 | 0.4302 | 47125 |
1738860900 | 0.77 | -0.01 | -1.28 | 0.77 | 0.8 | 0.77 | 11083 |
1738774500 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
1738688100 | 0.78 | 0.0799001 | 11.41 | 0.7 | 0.78 | 0.7 | 30208 |
1738601700 | 0.7000999 | -0.1191 | -14.54 | 0.79 | 0.79 | 0.7000999 | 2898 |
1738342500 | 0.8192 | 0.0092 | 1.14 | 0.8192 | 0.8192 | 0.8192 | 157 |
1738256100 | 0.81 | 0.025 | 3.18 | 0.77 | 0.81 | 0.75 | 6181 |
1738169700 | 0.785 | -0.055 | -6.55 | 0.86 | 0.86 | 0.785 | 9010 |
1738083300 | 0.84 | 0.04 | 5.00 | 0.8401 | 0.8401 | 0.8 | 5064 |
1737996900 | 0.8 | -0.04 | -4.76 | 0.85 | 0.85 | 0.8 | 11822 |
1737737700 | 0.84 | -0.24 | -22.22 | 0.83 | 0.88 | 0.826 | 50508 |
1737651300 | 1.08 | -0.22 | -16.92 | 1.0802 | 1.0802 | 1.08 | 13180 |
1737564900 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
1737478500 | 1.3 | -0.01 | -0.75 | 1.24 | 1.3 | 1.24 | 5159 |
1737392100 | 1.3098 | 0.17 | 14.89 | 1.31 | 1.31 | 1.3 | 1840 |
1737132900 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
1737046500 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
1736960100 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
1736873700 | 1.1399999 | 0.01 | 0.88 | 1.17 | 1.2 | 1.1299999 | 7710 |
1736787300 | 1.1299999 | -0.09 | -7.38 | 1.32 | 1.32 | 1.1 | 27496 |
1736528100 | 1.22 | -0.09 | -6.87 | 1.32 | 1.32 | 1.22 | 24796 |
1736441700 | 1.31 | -0.08 | -5.76 | 1.455 | 1.5274 | 1.31 | 7025 |
1736355300 | 1.3899999 | -0.07 | -5.07 | 1.3799999 | 1.3899999 | 1.3799999 | 6290 |
1736268900 | 1.4642 | -0.31 | -17.70 | 1.5 | 1.6399999 | 1.4642 | 32074 |
1736182500 | 1.779 | 0.54 | 43.47 | 1.5538 | 1.779 | 1.5538 | 39609 |
1735923300 | 1.24 | 0.07 | 5.98 | 1.35 | 1.45 | 1.24 | 16071 |
1735836900 | 1.17 | -0.15 | -11.48 | 1.17 | 1.17 | 1.17 | 100 |
1735577700 | 1.3218 | -0.01 | -0.47 | 1.3218 | 1.3218 | 1.3218 | 60 |
1735318500 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
1734972900 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
1734713700 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
1734627300 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
1734540900 | 1.328 | 0.37 | 38.33 | 1.15 | 1.328 | 1.15 | 6645 |
1734454500 | 0.96 | -0.355 | -27.00 | 1.0102 | 1.0102 | 0.96 | 3157 |
1734368100 | 1.315 | -0.3 | -18.79 | 1.33 | 1.33 | 1.3 | 13544 |
1734108900 | 1.6192 | 0.06 | 3.79 | 1.4502 | 1.6419999 | 1.4502 | 6262 |
1734022500 | 1.56 | 0.06 | 4.00 | 1.481 | 1.567 | 1.481 | 1221 |
1733936100 | 1.5 | -0.3 | -16.67 | 1.7 | 1.7 | 1.5 | 3470 |
1733849700 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
1733763300 | 1.8 | 0.25 | 16.13 | 1.8 | 1.8 | 1.8 | 2000 |
1733504100 | 1.55 | -0.21 | -11.93 | 1.7 | 1.76 | 1.55 | 4189 |
1733417700 | 1.76 | 0.13 | 7.98 | 1.5502 | 1.76 | 1.5502 | 1136 |
1733331300 | 1.6299999 | -0.49 | -23.11 | 1.89 | 1.89 | 1.62 | 9756 |
1733244900 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
1733158500 | 2.12 | 0.12 | 6.00 | 2.12 | 2.12 | 2.12 | 50 |
1732899300 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
1732812900 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
1732726500 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
1732640100 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
1732553700 | 2 | 0.06 | 3.09 | 2.2 | 2.2 | 1.9998 | 31805 |
1732294500 | 1.94 | 0.11 | 6.01 | 1.94 | 1.94 | 1.94 | 2010 |
1732208100 | 1.83 | -0.07 | -3.68 | 1.9 | 1.9 | 1.83 | 5641 |
1732121700 | 1.9 | 0.05 | 2.70 | 1.9 | 1.9 | 1.9 | 1580 |
1732035300 | 1.85 | -0.79 | -30.04 | 1.894 | 1.9 | 1.85 | 36717 |
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