Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.015 | 75 | 0.02 | 0.035 | 0.02 | 350242 | 0.02388427 | CS |
4 | 0 | 0 | 0.035 | 0.04 | 0.02 | 199211 | 0.02621739 | CS |
12 | 0.015 | 75 | 0.02 | 0.065 | 0.015 | 161131 | 0.03202168 | CS |
26 | 0.015 | 75 | 0.02 | 0.065 | 0.005 | 137343 | 0.02627656 | CS |
52 | 0.005 | 16.6666666667 | 0.03 | 0.07 | 0.005 | 111277 | 0.03056119 | CS |
156 | -0.065 | -65 | 0.1 | 0.115 | 0.005 | 118471 | 0.04137788 | CS |
260 | -0.065 | -65 | 0.1 | 0.115 | 0.005 | 118471 | 0.04137788 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739570700 | 0.035 | 0.01 | 40.00 | 0.03 | 0.035 | 0.03 | 443500 |
1739484300 | 0.025 | 0.005 | 25.00 | 0.025 | 0.03 | 0.025 | 800435 |
1739397900 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 360777 |
1739311500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 65000 |
1739225100 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.02 | 495000 |
1738965900 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 30000 |
1738879500 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 301000 |
1738793100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 194440 |
1738706700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 5000 |
1738620300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 4000 |
1738361100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 39026 |
1738274700 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 804900 |
1738188300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 11000 |
1738101900 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 287500 |
1738015500 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 129430 |
1737756300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1011 |
1737669900 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 125050 |
1737583500 | 0.035 | 0.005 | 16.67 | 0.035 | 0.04 | 0.035 | 83650 |
1737497100 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 169000 |
1737410700 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 11000 |
1737151500 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 67000 |
1737065100 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 10703 |
1736978700 | 0.03 | -0.01 | -25.00 | 0.035 | 0.035 | 0.03 | 189433 |
1736892300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1736805900 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 126860 |
1736546700 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.035 | 151122 |
1736460300 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 114297 |
1736373900 | 0.045 | -0.01 | -18.18 | 0.055 | 0.06 | 0.045 | 456800 |
1736287500 | 0.055 | 0.01 | 22.22 | 0.05 | 0.065 | 0.05 | 742958 |
1736201100 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.04 | 339100 |
1735941900 | 0.045 | 0.01 | 28.57 | 0.035 | 0.045 | 0.035 | 375049 |
1735855500 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 155332 |
1735682700 | 0.035 | 0.01 | 40.00 | 0.03 | 0.04 | 0.025 | 850604 |
1735596300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 19288 |
1735337100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
1735077900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1734991500 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 5000 |
1734732300 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 1000 |
1734645900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 10000 |
1734559500 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 11000 |
1734473100 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 7000 |
1734386700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 100000 |
1734127500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 33333 |
1734041100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 90000 |
1733954700 | 0.03 | 0.005 | 20.00 | 0.03 | 0.04 | 0.03 | 206000 |
1733868300 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 23000 |
1733781900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1 |
1733522700 | 0.02 | 0 | 0.00 | 0.02 | 0.03 | 0.02 | 279000 |
1733436300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1733349900 | 0.02 | -0.01 | -33.33 | 0.025 | 0.025 | 0.02 | 24000 |
1733263500 | 0.03 | 0.01 | 50.00 | 0.025 | 0.03 | 0.025 | 12000 |
1733177100 | 0.02 | -0.01 | -33.33 | 0.02 | 0.02 | 0.02 | 34000 |
1732917900 | 0.03 | 0.01 | 50.00 | 0.025 | 0.03 | 0.025 | 58000 |
1732831500 | 0.02 | 0 | 0.00 | 0.02 | 0.03 | 0.02 | 364000 |
1732745100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1732658700 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 103000 |
1732572300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 180885 |
1732313100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 126500 |
1732226700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 122800 |
1732140300 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 233000 |
1732053900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 37500 |
1731967500 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 394000 |
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