Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0095 | 113.095238095 | 0.0084 | 0.0215 | 0.0082 | 37582733 | 0.01598453 | DE |
4 | 0.0061 | 51.6949152542 | 0.0118 | 0.0215 | 0.007 | 10897162 | 0.01522547 | DE |
12 | 0.0042 | 30.6569343066 | 0.0137 | 0.0215 | 0.007 | 4769598 | 0.01485412 | DE |
26 | -0.0591 | -76.7532467532 | 0.077 | 0.078 | 0.007 | 2890599 | 0.01679233 | DE |
52 | -0.6701 | -97.398255814 | 0.688 | 0.736 | 0.007 | 1595530 | 0.03945146 | DE |
156 | -1.3921 | -98.7304964539 | 1.41 | 1.65 | 0.007 | 1029402 | 0.08882004 | DE |
260 | -1.3921 | -98.7304964539 | 1.41 | 1.65 | 0.007 | 1029402 | 0.08882004 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740418200 | 0.0191 | 0.0033 | 20.89 | 0.0168 | 0.0214999 | 0.0151 | 71752445 |
1740159000 | 0.0158 | 0.0059 | 59.60 | 0.0135 | 0.0181 | 0.0117 | 81996560 |
1740072600 | 0.0099 | 0.0012 | 13.79 | 0.0092 | 0.0138 | 0.0087 | 33758805 |
1739986200 | 0.0087 | 0.0002 | 2.35 | 0.0083 | 0.0087 | 0.0082 | 163900 |
1739899800 | 0.0085 | 0 | 0.00 | 0.0084 | 0.0087 | 0.0082 | 241954 |
1739813400 | 0.0085 | -0.0006 | -6.59 | 0.0091 | 0.0091 | 0.0081 | 910785 |
1739554200 | 0.0091 | -0.0003 | -3.19 | 0.0094 | 0.0094 | 0.0086 | 1116120 |
1739467800 | 0.0094 | 0.0015 | 18.99 | 0.0079 | 0.0115 | 0.0073 | 5971729 |
1739381400 | 0.0079 | -0.0001 | -1.25 | 0.0081 | 0.0081 | 0.007 | 1000386 |
1739295000 | 0.008 | -0.0012 | -13.04 | 0.0091 | 0.0092 | 0.0077 | 1357249 |
1739208600 | 0.0092 | -0.0007 | -7.07 | 0.0099 | 0.0106 | 0.0088 | 3397497 |
1738949400 | 0.0099 | -0.0004 | -3.88 | 0.0099 | 0.0102 | 0.0091 | 394071 |
1738863000 | 0.0103 | -0.0014 | -11.97 | 0.0112 | 0.0115999 | 0.0095999 | 1124170 |
1738776600 | 0.0117 | -0.0003 | -2.50 | 0.0118 | 0.0118 | 0.0106 | 692593 |
1738690200 | 0.012 | 0.0003 | 2.56 | 0.011 | 0.012 | 0.0101 | 819080 |
1738603800 | 0.0117 | 0.0001001 | 0.86 | 0.0117 | 0.012 | 0.0081 | 4229685 |
1738344600 | 0.0115999 | -0.0005 | -4.13 | 0.0122 | 0.0122 | 0.0112 | 2442932 |
1738258200 | 0.0121 | 0.0002 | 1.68 | 0.0119 | 0.0135 | 0.0114 | 4778493 |
1738171800 | 0.0119 | -0.0001 | -0.83 | 0.0113 | 0.0119 | 0.0108 | 694033 |
1738085400 | 0.012 | 0 | 0.00 | 0.0118 | 0.012 | 0.0113 | 1100751 |
1737999000 | 0.012 | 0 | 0.00 | 0.0117 | 0.012 | 0.0117 | 128641 |
1737739800 | 0.012 | 0.0002 | 1.69 | 0.0118 | 0.012 | 0.0115999 | 551349 |
1737653400 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
1737567000 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
1737480600 | 0.0118 | -0.0003 | -2.48 | 0.0118 | 0.0119 | 0.0112 | 1669596 |
1737394200 | 0.0121 | 0.0001 | 0.83 | 0.012 | 0.015 | 0.0115999 | 7187370 |
1737135000 | 0.012 | 0.0001 | 0.84 | 0.0119 | 0.012 | 0.0115 | 534601 |
1737048600 | 0.0119 | -0.0005 | -4.03 | 0.012 | 0.012 | 0.0115999 | 191917 |
1736962200 | 0.0124 | 0.0004 | 3.33 | 0.012 | 0.0125 | 0.0117 | 723506 |
1736875800 | 0.012 | -0.0004 | -3.23 | 0.0122 | 0.0122 | 0.0115999 | 1087832 |
1736789400 | 0.0124 | 0.0004 | 3.33 | 0.012 | 0.0128 | 0.012 | 1327304 |
1736530200 | 0.012 | -0.0016 | -11.76 | 0.0124 | 0.0134 | 0.0119 | 873572 |
1736443800 | 0.0136 | 0.0016 | 13.33 | 0.012 | 0.0136 | 0.0118 | 887122 |
1736357400 | 0.012 | -0.0001 | -0.83 | 0.0121 | 0.0121 | 0.0118 | 123042 |
1736271000 | 0.0121 | -0.0004 | -3.20 | 0.0124 | 0.0124 | 0.0118 | 792376 |
1736184600 | 0.0125 | 0.0003 | 2.46 | 0.013 | 0.013 | 0.0115999 | 616123 |
1735925400 | 0.0122 | -0.0014 | -10.29 | 0.0135 | 0.0135 | 0.0121 | 278729 |
1735839000 | 0.0136 | 0.0006 | 4.62 | 0.0128 | 0.015 | 0.012 | 1233859 |
1735666200 | 0.013 | 0.0006 | 4.84 | 0.0123 | 0.013 | 0.0115999 | 635547 |
1735579800 | 0.0124 | -0.0001 | -0.80 | 0.0126 | 0.0126 | 0.0115 | 115691 |
1735320600 | 0.0125 | -0.0002 | -1.57 | 0.0127 | 0.0127 | 0.0119 | 183989 |
1735061400 | 0.0127 | 0.001 | 8.55 | 0.0118 | 0.0127 | 0.0118 | 175901 |
1734975000 | 0.0117 | -0.001 | -7.87 | 0.0127 | 0.0127 | 0.0117 | 478400 |
1734715800 | 0.0127 | -0.0004 | -3.05 | 0.013 | 0.013 | 0.0115 | 437036 |
1734629400 | 0.0131 | 0.0001 | 0.77 | 0.0127 | 0.0131 | 0.0125 | 26256 |
1734543000 | 0.013 | 0 | 0.00 | 0.0128 | 0.0132 | 0.0126 | 299184 |
1734456600 | 0.013 | 0.0003 | 2.36 | 0.0127 | 0.0131 | 0.0124 | 141459 |
1734370200 | 0.0127 | -0.0007 | -5.22 | 0.0122 | 0.0133 | 0.0122 | 198833 |
1734111000 | 0.0134 | 0.0007 | 5.51 | 0.0128 | 0.0134 | 0.0121 | 223608 |
1734024600 | 0.0127 | -0.0002 | -1.55 | 0.013 | 0.0134 | 0.012 | 768116 |
1733938200 | 0.0129 | -0.0008 | -5.84 | 0.0125 | 0.0135 | 0.0123 | 1609365 |
1733851800 | 0.0137 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0137 | 0 |
1733765400 | 0.0137 | -0.0003 | -2.14 | 0.0127 | 0.0144 | 0.0127 | 1207596 |
1733506200 | 0.014 | 0.001 | 7.69 | 0.014 | 0.016 | 0.0122 | 5071929 |
1733419800 | 0.013 | -0.0011 | -7.80 | 0.0142 | 0.0194 | 0.013 | 8648890 |
1733333400 | 0.0141 | 0.0003 | 2.17 | 0.014 | 0.0142 | 0.0128 | 541282 |
1733247000 | 0.0138 | -0.0002 | -1.43 | 0.0137 | 0.0143 | 0.0128 | 645050 |
1733160600 | 0.014 | -0.0005 | -3.45 | 0.0134 | 0.0147 | 0.0134 | 191189 |
1732901400 | 0.0145 | 0.0007 | 5.07 | 0.0149 | 0.0149 | 0.0134 | 552769 |
1732815000 | 0.0138 | -0.0002 | -1.43 | 0.0132 | 0.0151 | 0.0126 | 2791787 |
1732728600 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1732642200 | 0.014 | -0.0006 | -4.11 | 0.0145 | 0.0145 | 0.0135 | 484635 |
1732555800 | 0.0146 | -0.0004 | -2.67 | 0.015 | 0.0152 | 0.0135 | 1527685 |
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