Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.015 | -3.57142857143 | 0.42 | 0.48 | 0.405 | 243511 | 0.43543324 | CS |
4 | -0.685 | -62.8440366972 | 1.09 | 1.13 | 0.405 | 601463 | 0.78273879 | CS |
12 | -0.315 | -43.75 | 0.72 | 1.13 | 0.405 | 592906 | 0.88168788 | CS |
26 | 0.055 | 15.7142857143 | 0.35 | 1.13 | 0.35 | 287227 | 0.86039368 | CS |
52 | 0.025 | 6.57894736842 | 0.38 | 1.13 | 0.31 | 189154 | 0.85213916 | CS |
156 | 0.025 | 6.57894736842 | 0.38 | 1.13 | 0.31 | 189154 | 0.85213916 | CS |
260 | 0.025 | 6.57894736842 | 0.38 | 1.13 | 0.31 | 189154 | 0.85213916 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740089100 | 0.405 | -0.025 | -5.81 | 0.44 | 0.44 | 0.405 | 88850 |
1740002700 | 0.43 | 0 | 0.00 | 0.45 | 0.455 | 0.43 | 111579 |
1739916300 | 0.43 | -0.02 | -4.44 | 0.48 | 0.48 | 0.43 | 536570 |
1739570700 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.425 | 203327 |
1739484300 | 0.44 | -0.005 | -1.12 | 0.42 | 0.44 | 0.42 | 122567 |
1739397900 | 0.445 | -0.035 | -7.29 | 0.475 | 0.475 | 0.435 | 573120 |
1739311500 | 0.48 | -0.03 | -5.88 | 0.51 | 0.52 | 0.48 | 269073 |
1739225100 | 0.51 | -0.06 | -10.53 | 0.5699999 | 0.5699999 | 0.5 | 332216 |
1738965900 | 0.5699999 | 0.0199999 | 3.64 | 0.55 | 0.5699999 | 0.54 | 233977 |
1738879500 | 0.55 | 0.1 | 22.22 | 0.475 | 0.58 | 0.475 | 358680 |
1738793100 | 0.45 | -0.14 | -23.73 | 0.5699999 | 0.5699999 | 0.4099999 | 654044 |
1738706700 | 0.59 | -0.16 | -21.33 | 0.74 | 0.74 | 0.52 | 588102 |
1738620300 | 0.75 | -0.02 | -2.60 | 0.79 | 0.79 | 0.72 | 580709 |
1738361100 | 0.77 | 0.07 | 10.00 | 0.72 | 0.78 | 0.68 | 465768 |
1738274700 | 0.7 | -0.1 | -12.50 | 0.8 | 0.8199999 | 0.66 | 763751 |
1738188300 | 0.8 | -0.29 | -26.61 | 1.09 | 1.1 | 0.66 | 1797720 |
1738101900 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.1299999 | 1.04 | 952937 |
1738015500 | 1.1299999 | 0.01 | 0.89 | 1.11 | 1.1299999 | 1.11 | 818503 |
1737756300 | 1.12 | 0.06 | 5.66 | 1.09 | 1.12 | 1.09 | 1260640 |
1737669900 | 1.06 | -0.03 | -2.75 | 1.09 | 1.09 | 1.04 | 804509 |
1737583500 | 1.09 | 0.02 | 1.87 | 1.08 | 1.09 | 1.08 | 1193312 |
1737497100 | 1.07 | 0.01 | 0.94 | 1.06 | 1.07 | 1.06 | 1047894 |
1737410700 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.05 | 470522 |
1737151500 | 1.06 | 0.02 | 1.92 | 1.04 | 1.06 | 1.04 | 861772 |
1737065100 | 1.04 | 0.01 | 0.97 | 1.03 | 1.04 | 1.02 | 569013 |
1736978700 | 1.03 | 0.02 | 1.98 | 1.01 | 1.03 | 1 | 1319278 |
1736892300 | 1.01 | 0.02 | 2.02 | 0.99 | 1.01 | 0.99 | 600354 |
1736805900 | 0.99 | 0.01 | 1.02 | 0.98 | 0.99 | 0.98 | 820535 |
1736546700 | 0.98 | 0.01 | 1.03 | 0.97 | 0.98 | 0.97 | 261055 |
1736460300 | 0.97 | 0 | 0.00 | 0.97 | 0.98 | 0.96 | 282000 |
1736373900 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.96 | 323722 |
1736287500 | 0.97 | 0.02 | 2.11 | 0.95 | 0.97 | 0.94 | 465475 |
1736201100 | 0.95 | 0 | 0.00 | 0.96 | 0.96 | 0.95 | 600841 |
1735941900 | 0.95 | 0.01 | 1.06 | 0.94 | 0.95 | 0.94 | 737189 |
1735855500 | 0.94 | 0.01 | 1.08 | 0.93 | 0.94 | 0.93 | 1269024 |
1735682700 | 0.93 | 0.02 | 2.20 | 0.91 | 0.93 | 0.91 | 139273 |
1735596300 | 0.91 | -0.01 | -1.09 | 0.92 | 0.92 | 0.91 | 228084 |
1735337100 | 0.92 | 0.05 | 5.75 | 0.9 | 0.92 | 0.9 | 1449829 |
1735077900 | 0.87 | -0.04 | -4.40 | 0.91 | 0.91 | 0.87 | 158058 |
1734991500 | 0.91 | 0.01 | 1.11 | 0.9 | 0.91 | 0.9 | 861470 |
1734732300 | 0.9 | 0.01 | 1.12 | 0.89 | 0.9 | 0.88 | 416061 |
1734645900 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.88 | 584245 |
1734559500 | 0.89 | 0.02 | 2.30 | 0.88 | 0.89 | 0.87 | 733115 |
1734473100 | 0.87 | 0 | 0.00 | 0.87 | 0.88 | 0.86 | 594916 |
1734386700 | 0.87 | 0.02 | 2.35 | 0.86 | 0.87 | 0.86 | 1092255 |
1734127500 | 0.85 | 0.01 | 1.19 | 0.84 | 0.85 | 0.83 | 390697 |
1734041100 | 0.84 | 0.0200001 | 2.44 | 0.83 | 0.84 | 0.8199999 | 562760 |
1733954700 | 0.8199999 | 0.0099999 | 1.23 | 0.81 | 0.83 | 0.81 | 306700 |
1733868300 | 0.81 | -0.02 | -2.41 | 0.83 | 0.83 | 0.8 | 356222 |
1733781900 | 0.83 | 0.02 | 2.47 | 0.8199999 | 0.83 | 0.81 | 669469 |
1733522700 | 0.81 | 0.02 | 2.53 | 0.79 | 0.81 | 0.79 | 360600 |
1733436300 | 0.79 | 0.03 | 3.95 | 0.78 | 0.79 | 0.77 | 597350 |
1733349900 | 0.76 | -0.01 | -1.30 | 0.77 | 0.78 | 0.75 | 354009 |
1733263500 | 0.77 | 0.02 | 2.67 | 0.76 | 0.77 | 0.74 | 356145 |
1733177100 | 0.75 | 0.01 | 1.35 | 0.75 | 0.75 | 0.74 | 426193 |
1732917900 | 0.74 | 0.03 | 4.23 | 0.71 | 0.74 | 0.71 | 284025 |
1732831500 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.7 | 31500 |
1732745100 | 0.72 | 0 | 0.00 | 0.73 | 0.73 | 0.71 | 106950 |
1732658700 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.71 | 108725 |
1732572300 | 0.72 | 0.05 | 7.46 | 0.71 | 0.72 | 0.7 | 350925 |
1732313100 | 0.67 | 0.01 | 1.52 | 0.66 | 0.68 | 0.66 | 245750 |
1732226700 | 0.66 | 0.02 | 3.13 | 0.66 | 0.66 | 0.65 | 105055 |
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