Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -1.11111111111 | 0.9 | 0.94 | 0.878 | 87964 | 0.90677737 | DE |
4 | -0.1 | -10.101010101 | 0.99 | 1.05 | 0.86 | 147976 | 0.94095279 | DE |
12 | 0.08 | 9.87654320988 | 0.81 | 1.15 | 0.658 | 223620 | 0.91598336 | DE |
26 | 0.373 | 72.1470019342 | 0.517 | 1.15 | 0.48 | 176595 | 0.79966606 | DE |
52 | 0.45 | 102.272727273 | 0.44 | 1.15 | 0.3725 | 124538 | 0.70124351 | DE |
156 | 0.015 | 1.71428571429 | 0.875 | 1.378 | 0.365 | 216495 | 0.80579384 | DE |
260 | -1 | -52.9100529101 | 1.89 | 4.77 | 0.365 | 242746 | 1.4736015 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740072600 | 0.903 | -0.009 | -0.99 | 0.912 | 0.912 | 0.878 | 74628 |
1739986200 | 0.912 | 0.022 | 2.47 | 0.919 | 0.919 | 0.879 | 47119 |
1739899800 | 0.89 | -0.028 | -3.05 | 0.92 | 0.92 | 0.878 | 114878 |
1739813400 | 0.918 | 0.003 | 0.33 | 0.915 | 0.94 | 0.9 | 97452 |
1739554200 | 0.915 | 0.02 | 2.23 | 0.9 | 0.93 | 0.884 | 105744 |
1739467800 | 0.895 | 0.015 | 1.70 | 0.91 | 0.91 | 0.89 | 46924 |
1739381400 | 0.88 | -0.012 | -1.35 | 0.884 | 0.9 | 0.86 | 132555 |
1739295000 | 0.892 | -0.003 | -0.34 | 0.9 | 0.9 | 0.86 | 94840 |
1739208600 | 0.895 | -0.031 | -3.35 | 0.926 | 0.93 | 0.87 | 129793 |
1738949400 | 0.926 | -0.009 | -0.96 | 0.947 | 0.949 | 0.91 | 54920 |
1738863000 | 0.935 | -0.002 | -0.21 | 0.921 | 0.959 | 0.917 | 193869 |
1738776600 | 0.937 | 0.001 | 0.11 | 0.947 | 0.976 | 0.917 | 126463 |
1738690200 | 0.936 | 0.032 | 3.54 | 0.96 | 0.96 | 0.904 | 97939 |
1738603800 | 0.904 | -0.045 | -4.74 | 0.948 | 0.948 | 0.89 | 241868 |
1738344600 | 0.949 | -0.004 | -0.42 | 0.978 | 0.978 | 0.935 | 101313 |
1738258200 | 0.953 | 0.005 | 0.53 | 0.97 | 0.98 | 0.951 | 73081 |
1738171800 | 0.948 | 0.002 | 0.21 | 0.97 | 0.97 | 0.944 | 69999 |
1738085400 | 0.946 | -0.008 | -0.84 | 0.96 | 0.97 | 0.942 | 98964 |
1737999000 | 0.954 | -0.026 | -2.65 | 0.99 | 0.99 | 0.932 | 141298 |
1737739800 | 0.98 | 0.08 | 8.89 | 0.99 | 1.05 | 0.942 | 900455 |
1737653400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1737567000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1737480600 | 0.9 | 0.03 | 3.45 | 0.835 | 0.915 | 0.835 | 279403 |
1737394200 | 0.87 | 0.039 | 4.69 | 0.825 | 0.88 | 0.8169999 | 132153 |
1737135000 | 0.831 | -0.015 | -1.77 | 0.84 | 0.84 | 0.8169999 | 48897 |
1737048600 | 0.846 | 0 | 0.00 | 0.865 | 0.879 | 0.835 | 142366 |
1736962200 | 0.846 | 0.034 | 4.19 | 0.8149999 | 0.86 | 0.8 | 134847 |
1736875800 | 0.812 | -0.004 | -0.49 | 0.801 | 0.8159999 | 0.8 | 40462 |
1736789400 | 0.8159999 | -0.024 | -2.86 | 0.84 | 0.84 | 0.8 | 111612 |
1736530200 | 0.84 | -0.027 | -3.11 | 0.845 | 0.864 | 0.8219999 | 68113 |
1736443800 | 0.867 | 0.037 | 4.46 | 0.85 | 0.883 | 0.8199999 | 130881 |
1736357400 | 0.83 | -0.027 | -3.15 | 0.852 | 0.861 | 0.802 | 167128 |
1736271000 | 0.857 | -0.037 | -4.14 | 0.898 | 0.898 | 0.841 | 182205 |
1736184600 | 0.894 | -0.005 | -0.56 | 0.909 | 0.929 | 0.88 | 83537 |
1735925400 | 0.899 | -0.029 | -3.13 | 0.935 | 0.935 | 0.86 | 119806 |
1735839000 | 0.928 | 0.007 | 0.76 | 0.92 | 0.937 | 0.9 | 128252 |
1735666200 | 0.921 | 0.021 | 2.33 | 0.91 | 0.948 | 0.908 | 113271 |
1735579800 | 0.9 | 0.025 | 2.86 | 0.868 | 0.9 | 0.861 | 76725 |
1735320600 | 0.875 | -0.006 | -0.68 | 0.878 | 0.881 | 0.8199999 | 302312 |
1735061400 | 0.881 | -0.019 | -2.11 | 0.909 | 0.909 | 0.875 | 73640 |
1734975000 | 0.9 | 0.02 | 2.27 | 0.88 | 0.919 | 0.88 | 101439 |
1734715800 | 0.88 | -0.06 | -6.38 | 0.938 | 0.938 | 0.88 | 327918 |
1734629400 | 0.94 | -0.02 | -2.08 | 0.98 | 1 | 0.914 | 294430 |
1734543000 | 0.96 | 0.038 | 4.12 | 0.975 | 0.99 | 0.931 | 422279 |
1734456600 | 0.922 | 0.025 | 2.79 | 0.913 | 1.05 | 0.882 | 708281 |
1734370200 | 0.897 | -0.045 | -4.78 | 1.01 | 1.02 | 0.876 | 892005 |
1734111000 | 0.942 | -0.078 | -7.65 | 1.1 | 1.1 | 0.861 | 1676820 |
1734024600 | 1.02 | 0.15 | 17.65 | 0.871 | 1.15 | 0.85 | 1518745 |
1733938200 | 0.867 | 0.068 | 8.51 | 0.86 | 0.867 | 0.831 | 91809 |
1733851800 | 0.799 | 0 | 0.00 | 0.799 | 0.799 | 0.799 | 0 |
1733765400 | 0.799 | 0.035 | 4.58 | 0.76 | 0.8 | 0.76 | 169277 |
1733506200 | 0.764 | 0.001 | 0.13 | 0.772 | 0.772 | 0.752 | 56510 |
1733419800 | 0.763 | -0.008 | -1.04 | 0.778 | 0.778 | 0.752 | 31082 |
1733333400 | 0.771 | 0.011 | 1.45 | 0.73 | 0.777 | 0.71 | 128418 |
1733247000 | 0.76 | 0.02 | 2.70 | 0.73 | 0.795 | 0.658 | 364835 |
1733160600 | 0.74 | -0.04 | -5.13 | 0.78 | 0.798 | 0.71 | 146860 |
1732901400 | 0.78 | -0.03 | -3.70 | 0.81 | 0.81 | 0.752 | 106277 |
1732815000 | 0.81 | -0.028 | -3.34 | 0.828 | 0.829 | 0.747 | 206984 |
1732728600 | 0.838 | 0 | 0.00 | 0.838 | 0.838 | 0.838 | 0 |
1732642200 | 0.838 | 0.051 | 6.48 | 0.87 | 0.92 | 0.81 | 811098 |
1732555800 | 0.787 | 0.017 | 2.21 | 0.78 | 0.793 | 0.771 | 71802 |
1732296600 | 0.77 | -0.01 | -1.28 | 0.795 | 0.8169999 | 0.751 | 222063 |
1732210200 | 0.78 | -0.006 | -0.76 | 0.8189999 | 0.826 | 0.77 | 233643 |
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