Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0096 | -23.0769230769 | 0.0416 | 0.0488 | 0.032 | 7508738 | 0.03925058 | DE |
4 | 0.0138 | 75.8241758242 | 0.0182 | 0.0488 | 0.0122 | 8142451 | 0.03093454 | DE |
12 | 0.023 | 255.555555556 | 0.009 | 0.0488 | 0.0068 | 4496326 | 0.02604103 | DE |
26 | 0.0232 | 263.636363636 | 0.0088 | 0.0488 | 0.0068 | 2227663 | 0.02446968 | DE |
52 | 0.0238 | 290.243902439 | 0.0082 | 0.0488 | 0.006 | 1787380 | 0.01983283 | DE |
156 | -0.21 | -86.7768595041 | 0.242 | 0.268 | 0.006 | 745170 | 0.02377679 | DE |
260 | -0.292 | -90.1234567901 | 0.324 | 0.838 | 0.006 | 552584 | 0.12074381 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740677400 | 0.038 | -0.0048 | -11.21 | 0.046 | 0.0488 | 0.038 | 8325630 |
1740591000 | 0.0428 | 0.0042 | 10.88 | 0.039 | 0.0488 | 0.0371999 | 14086587 |
1740504600 | 0.0386 | 0.0028 | 7.82 | 0.0368 | 0.04 | 0.033 | 4969575 |
1740418200 | 0.0358 | 0.0002 | 0.56 | 0.036 | 0.0374 | 0.033 | 3712898 |
1740159000 | 0.0356 | -0.0024 | -6.32 | 0.0416 | 0.0417999 | 0.035 | 6449002 |
1740072600 | 0.038 | 0 | 0.00 | 0.039 | 0.044 | 0.033 | 16710096 |
1739986200 | 0.038 | 0.012 | 46.15 | 0.0274 | 0.039 | 0.0266 | 18382818 |
1739899800 | 0.026 | 0.0038 | 17.12 | 0.0214 | 0.0284 | 0.0214 | 5361861 |
1739813400 | 0.0222 | 0.0004 | 1.83 | 0.0208 | 0.0231999 | 0.0208 | 1517593 |
1739554200 | 0.0218 | -0.0018 | -7.63 | 0.0246 | 0.0246 | 0.0214 | 2634879 |
1739467800 | 0.0236 | 0.0046 | 24.21 | 0.0288 | 0.0318 | 0.0224 | 7550360 |
1739381400 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
1739295000 | 0.019 | -0.0032 | -14.41 | 0.0228 | 0.0228 | 0.0184 | 2468983 |
1739208600 | 0.0222 | -0.0026 | -10.48 | 0.0246 | 0.0258 | 0.021 | 2784214 |
1738949400 | 0.0248 | -0.0038 | -13.29 | 0.0286 | 0.0288 | 0.023 | 5124718 |
1738863000 | 0.0286 | 0.0018 | 6.72 | 0.028 | 0.0318 | 0.0268 | 7037277 |
1738776600 | 0.0268 | 0.0038 | 16.52 | 0.0256 | 0.03 | 0.0231999 | 19774106 |
1738690200 | 0.023 | 0.0094 | 69.12 | 0.015 | 0.028 | 0.0134 | 23607094 |
1738603800 | 0.0136 | -0.0012 | -8.11 | 0.0132 | 0.0154 | 0.0122 | 1978437 |
1738344600 | 0.0148 | -0.0008 | -5.13 | 0.0182 | 0.0182 | 0.0126 | 2230441 |
1738258200 | 0.0156 | -0.002 | -11.36 | 0.0166 | 0.0174 | 0.0154 | 1983410 |
1738171800 | 0.0176 | -0.0008 | -4.35 | 0.0174 | 0.0188 | 0.016 | 3068392 |
1738085400 | 0.0184 | -0.0026 | -12.38 | 0.0208 | 0.0218 | 0.0158 | 3846193 |
1737999000 | 0.021 | 0 | 0.00 | 0.023 | 0.023 | 0.019 | 4572466 |
1737739800 | 0.021 | 0.0008 | 3.96 | 0.0228 | 0.025 | 0.0202 | 6527620 |
1737653400 | 0.0202 | -0.0008 | -3.81 | 0.019 | 0.033 | 0.019 | 20522737 |
1737567000 | 0.021 | 0.0104 | 98.11 | 0.0124 | 0.025 | 0.0098 | 31135576 |
1737480600 | 0.0106 | 0 | 0.00 | 0.0106 | 0.0106 | 0.0106 | 0 |
1737394200 | 0.0106 | 0.0026 | 32.50 | 0.0088 | 0.014 | 0.0088 | 9923154 |
1737135000 | 0.008 | -0.0012 | -13.04 | 0.0094 | 0.0094 | 0.0078 | 507823 |
1737048600 | 0.0092 | 0.0008 | 9.52 | 0.0076 | 0.0104 | 0.0076 | 2196243 |
1736962200 | 0.0084 | 0.0002 | 2.44 | 0.0076 | 0.0084 | 0.0076 | 200058 |
1736875800 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0076 | 37645 |
1736789400 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
1736530200 | 0.0082 | -0.0002 | -2.38 | 0.0084 | 0.0084 | 0.0076 | 111880 |
1736443800 | 0.0084 | 0.0002 | 2.44 | 0.0082 | 0.0084 | 0.0082 | 148000 |
1736357400 | 0.0082 | 0 | 0.00 | 0.0084 | 0.0084 | 0.0078 | 221215 |
1736271000 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0074 | 68580 |
1736184600 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.008 | 97374 |
1735925400 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0076 | 239010 |
1735839000 | 0.0082 | 0.0004 | 5.13 | 0.0072 | 0.0082 | 0.0072 | 158511 |
1735666200 | 0.0078 | 0 | 0.00 | 0.0068 | 0.008 | 0.0068 | 114999 |
1735579800 | 0.0078 | 0 | 0.00 | 0.008 | 0.008 | 0.0068 | 55026 |
1735320600 | 0.0078 | 0 | 0.00 | 0.0078 | 0.008 | 0.0078 | 471802 |
1735061400 | 0.0078 | -0.0002 | -2.50 | 0.0078 | 0.0078 | 0.0078 | 200 |
1734975000 | 0.008 | 0 | 0.00 | 0.0074 | 0.0082 | 0.007 | 264719 |
1734715800 | 0.008 | -0.0002 | -2.44 | 0.0076 | 0.0082 | 0.007 | 272814 |
1734629400 | 0.0082 | 0 | 0.00 | 0.0074 | 0.0082 | 0.0074 | 34109 |
1734543000 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0074 | 6490 |
1734456600 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0074 | 108000 |
1734370200 | 0.0082 | 0.0002 | 2.50 | 0.008 | 0.0082 | 0.0074 | 135479 |
1734111000 | 0.008 | 0.0008 | 11.11 | 0.0078 | 0.008 | 0.007 | 379391 |
1734024600 | 0.0072 | -0.0004 | -5.26 | 0.0078 | 0.0082 | 0.0072 | 195630 |
1733938200 | 0.0076 | -0.0004 | -5.00 | 0.0086 | 0.0086 | 0.0076 | 432400 |
1733851800 | 0.008 | -0.0014 | -14.89 | 0.0094 | 0.0094 | 0.0076 | 3826960 |
1733765400 | 0.0094 | -0.0002 | -2.08 | 0.0092 | 0.0094 | 0.0086 | 559879 |
1733506200 | 0.0095999 | 0.0003999 | 4.35 | 0.009 | 0.0095999 | 0.0086 | 167560 |
1733419800 | 0.0092 | -0.0008 | -8.00 | 0.0092 | 0.01 | 0.0088 | 714609 |
1733333400 | 0.01 | 0.0008 | 8.70 | 0.01 | 0.01 | 0.0092 | 377194 |
1733247000 | 0.0092 | -0.0006 | -6.12 | 0.0098 | 0.0104 | 0.0092 | 776613 |
1733160600 | 0.0098 | 0.001 | 11.36 | 0.0098 | 0.0098 | 0.0088 | 592680 |
1732901400 | 0.0088 | 0 | 0.00 | 0.0095999 | 0.0098 | 0.0086 | 283688 |
1732815000 | 0.0088 | -0.0012 | -12.00 | 0.01 | 0.01 | 0.0086 | 638453 |
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