Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.07 | 6.19469026549 | 1.13 | 1.19 | 1.112 | 36200 | 1.1438232 | DE |
4 | -0.018 | -1.47783251232 | 1.218 | 1.26 | 1.112 | 36725 | 1.16955616 | DE |
12 | -0.104 | -7.9754601227 | 1.304 | 1.348 | 1.11 | 35709 | 1.21594654 | DE |
26 | -0.15 | -11.1111111111 | 1.35 | 1.462 | 1.034 | 48274 | 1.2408434 | DE |
52 | -0.4 | -25 | 1.6 | 1.75 | 1.034 | 47036 | 1.3929705 | DE |
156 | 0.867 | 260.36036036 | 0.333 | 1.795 | 0.262 | 122201 | 1.01832392 | DE |
260 | 0.494 | 69.9716713881 | 0.706 | 1.795 | 0.262 | 99635 | 0.86632263 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739552100 | 1.17 | 0 | 0.00 | 1.186 | 1.19 | 1.17 | 24000 |
1739465700 | 1.17 | 0.03 | 2.63 | 1.152 | 1.17 | 1.15 | 27500 |
1739379300 | 1.1399999 | -0.01 | -0.52 | 1.1299999 | 1.154 | 1.12 | 59000 |
1739292900 | 1.146 | 0.01 | 1.24 | 1.148 | 1.158 | 1.1319999 | 52000 |
1739206500 | 1.1319999 | 0 | 0.35 | 1.112 | 1.15 | 1.112 | 25000 |
1738947300 | 1.1279999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.12 | 17500 |
1738860900 | 1.1279999 | -0.02 | -1.40 | 1.1299999 | 1.1419999 | 1.12 | 32000 |
1738774500 | 1.1439999 | -0.04 | -3.05 | 1.17 | 1.17 | 1.12 | 193000 |
1738688100 | 1.18 | 0 | 0.00 | 1.17 | 1.2 | 1.168 | 28500 |
1738601700 | 1.18 | 0 | 0.00 | 1.17 | 1.18 | 1.17 | 3000 |
1738342500 | 1.18 | -0.01 | -0.84 | 1.194 | 1.21 | 1.172 | 27000 |
1738256100 | 1.19 | 0.01 | 0.68 | 1.19 | 1.19 | 1.19 | 500 |
1738169700 | 1.182 | -0.01 | -0.67 | 1.184 | 1.194 | 1.17 | 22500 |
1738083300 | 1.19 | 0 | 0.00 | 1.208 | 1.208 | 1.19 | 38500 |
1737996900 | 1.19 | -0.05 | -3.72 | 1.22 | 1.22 | 1.16 | 59500 |
1737737700 | 1.236 | 0.04 | 3.52 | 1.202 | 1.236 | 1.202 | 23000 |
1737651300 | 1.194 | -0.04 | -3.08 | 1.216 | 1.228 | 1.184 | 55000 |
1737564900 | 1.232 | 0 | 0.00 | 1.232 | 1.232 | 1.232 | 0 |
1737478500 | 1.232 | -0 | -0.32 | 1.234 | 1.234 | 1.228 | 10000 |
1737392100 | 1.236 | -0.01 | -1.12 | 1.232 | 1.254 | 1.232 | 17500 |
1737132900 | 1.25 | 0.03 | 2.63 | 1.218 | 1.26 | 1.212 | 35500 |
1737046500 | 1.218 | 0 | 0.00 | 1.2 | 1.236 | 1.2 | 38000 |
1736960100 | 1.218 | -0 | -0.33 | 1.232 | 1.254 | 1.2 | 94500 |
1736873700 | 1.222 | -0.02 | -1.45 | 1.24 | 1.248 | 1.212 | 51000 |
1736787300 | 1.24 | -0 | -0.32 | 1.24 | 1.252 | 1.208 | 31500 |
1736528100 | 1.244 | -0.02 | -1.27 | 1.252 | 1.26 | 1.24 | 50500 |
1736441700 | 1.26 | -0.01 | -0.47 | 1.288 | 1.29 | 1.25 | 22500 |
1736355300 | 1.266 | -0.03 | -2.01 | 1.278 | 1.292 | 1.266 | 21000 |
1736268900 | 1.292 | 0.02 | 1.73 | 1.272 | 1.302 | 1.264 | 41500 |
1736182500 | 1.27 | 0 | 0.16 | 1.29 | 1.29 | 1.27 | 14500 |
1735923300 | 1.268 | -0.01 | -0.94 | 1.282 | 1.282 | 1.256 | 16000 |
1735836900 | 1.28 | 0.03 | 2.40 | 1.27 | 1.292 | 1.256 | 59500 |
1735577700 | 1.25 | 0.01 | 1.13 | 1.264 | 1.276 | 1.248 | 38000 |
1735318500 | 1.236 | 0.05 | 3.87 | 1.19 | 1.24 | 1.19 | 57500 |
1734972900 | 1.19 | 0.02 | 1.71 | 1.182 | 1.19 | 1.172 | 5500 |
1734713700 | 1.17 | -0.01 | -0.85 | 1.168 | 1.17 | 1.11 | 66000 |
1734627300 | 1.18 | -0.02 | -1.34 | 1.184 | 1.188 | 1.162 | 72000 |
1734540900 | 1.196 | -0 | -0.33 | 1.196 | 1.2 | 1.19 | 28000 |
1734454500 | 1.2 | -0.04 | -2.91 | 1.224 | 1.224 | 1.166 | 54000 |
1734368100 | 1.236 | -0.01 | -1.12 | 1.25 | 1.26 | 1.23 | 52500 |
1734108900 | 1.25 | -0.02 | -1.57 | 1.276 | 1.276 | 1.24 | 26000 |
1734022500 | 1.27 | 0 | 0.00 | 1.26 | 1.27 | 1.25 | 16500 |
1733936100 | 1.27 | -0.01 | -0.78 | 1.26 | 1.282 | 1.256 | 33000 |
1733849700 | 1.28 | 0.03 | 2.07 | 1.258 | 1.28 | 1.258 | 27000 |
1733763300 | 1.254 | 0 | 0.00 | 1.268 | 1.268 | 1.244 | 55500 |
1733504100 | 1.254 | -0 | -0.32 | 1.254 | 1.27 | 1.232 | 25500 |
1733417700 | 1.258 | 0.01 | 0.96 | 1.252 | 1.264 | 1.23 | 31000 |
1733331300 | 1.246 | -0.02 | -1.27 | 1.26 | 1.262 | 1.2 | 37000 |
1733244900 | 1.262 | -0 | -0.32 | 1.282 | 1.29 | 1.25 | 19000 |
1733158500 | 1.266 | -0 | -0.31 | 1.282 | 1.282 | 1.246 | 8500 |
1732899300 | 1.27 | -0.03 | -2.16 | 1.27 | 1.27 | 1.25 | 4000 |
1732812900 | 1.298 | 0.03 | 2.04 | 1.316 | 1.316 | 1.272 | 10500 |
1732726500 | 1.272 | -0.02 | -1.40 | 1.3 | 1.31 | 1.272 | 17000 |
1732640100 | 1.29 | -0.02 | -1.53 | 1.3 | 1.3 | 1.25 | 41000 |
1732553700 | 1.31 | -0.02 | -1.50 | 1.31 | 1.31 | 1.31 | 4000 |
1732294500 | 1.33 | 0.02 | 1.84 | 1.304 | 1.348 | 1.3 | 60000 |
1732208100 | 1.306 | 0 | 0.15 | 1.308 | 1.332 | 1.302 | 23000 |
1732121700 | 1.304 | 0.01 | 0.62 | 1.31 | 1.332 | 1.29 | 37000 |
1732035300 | 1.296 | -0 | -0.31 | 1.284 | 1.3 | 1.284 | 4000 |
1731948900 | 1.3 | -0.01 | -0.76 | 1.328 | 1.346 | 1.28 | 28000 |
1731689700 | 1.31 | -0.04 | -2.96 | 1.312 | 1.32 | 1.29 | 18000 |
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