Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0165 | 7.12127751403 | 0.2317 | 0.251 | 0.2317 | 0 | 0 | IX |
4 | -0.0076 | -2.97107114934 | 0.2558 | 6074 | 0.2155 | 0 | 0 | IX |
12 | 0.0436 | 21.3098729228 | 0.2046 | 6074 | 0.2034 | 0 | 0 | IX |
26 | 0.0904 | 57.2877059569 | 0.1578 | 6074 | 0.1479 | 0 | 0 | IX |
52 | 0.1097 | 79.2057761733 | 0.1385 | 6074 | 0.1067 | 0 | 0 | IX |
156 | 0.1666 | 204.166666667 | 0.0816 | 6074 | 0.0722 | 0 | 0 | IX |
260 | 0.1666 | 204.166666667 | 0.0816 | 6074 | 0.0722 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740159000 | 0.2402 | -0.0039 | -1.60 | 0.2462 | 0.251 | 0.2401 | 0 |
1740072600 | 0.2441 | 0.0016 | 0.66 | 0.2427 | 0.2441 | 0.2378 | 0 |
1739986200 | 0.2425 | 0.0092 | 3.94 | 0.2358 | 0.244 | 0.2358 | 0 |
1739899800 | 0.2333 | -0.0075 | -3.11 | 0.24 | 0.2403 | 0.2326 | 0 |
1739813400 | 0.2408 | 0.0074 | 3.17 | 0.2317 | 0.2478 | 0.2317 | 0 |
1739554200 | 0.2334 | -0.0021 | -0.89 | 0.2352 | 0.2352 | 0.2303 | 0 |
1739467800 | 0.2355 | -0.0087 | -3.56 | 0.2433 | 0.2433 | 0.2343 | 0 |
1739381400 | 0.2442 | 0 | 0.00 | 0.2442 | 0.2442 | 0.2442 | 0 |
1739295000 | 0.2442 | 0.0031 | 1.29 | 0.2457 | 0.249 | 0.2439 | 0 |
1739208600 | 0.2411 | 0.0094 | 4.06 | 0.2296 | 0.2415 | 0.2296 | 0 |
1738949400 | 0.2317 | 0.0033 | 1.44 | 0.2299 | 0.2333 | 0.2276 | 0 |
1738863000 | 0.2284 | 0.0044 | 1.96 | 0.223 | 0.233 | 0.223 | 0 |
1738776600 | 0.224 | -0.0015 | -0.67 | 0.2236 | 6074 | 0.2234 | 0 |
1738690200 | 0.2255 | -0.0001 | -0.04 | 0.2274 | 0.2274 | 0.2161 | 0 |
1738603800 | 0.2256 | -0.0316 | -12.29 | 0.2535 | 0.2535 | 0.2155 | 0 |
1738344600 | 0.2572 | 0.0056 | 2.23 | 0.2513 | 0.258 | 0.2513 | 0 |
1738258200 | 0.2516 | 0.0123 | 5.14 | 0.2418 | 0.2521 | 0.2418 | 0 |
1738171800 | 0.2393 | -0.0053 | -2.17 | 0.2419 | 0.2437 | 0.237 | 0 |
1738085400 | 0.2446 | 0.0024 | 0.99 | 0.2461 | 0.2482 | 0.244 | 0 |
1737999000 | 0.2422 | -0.017 | -6.56 | 0.2558 | 0.2558 | 0.2324 | 0 |
1737739800 | 0.2592 | 0.0098 | 3.93 | 0.248 | 0.2612 | 0.248 | 0 |
1737653400 | 0.2494 | -0.0073 | -2.84 | 0.2552 | 0.2552 | 0.2438 | 0 |
1737567000 | 0.2567 | 0.0142 | 5.86 | 0.2429 | 0.2577 | 0.2429 | 0 |
1737480600 | 0.2425 | 0 | 0.00 | 0.2425 | 0.2425 | 0.2425 | 0 |
1737394200 | 0.2425 | -0.0055 | -2.22 | 0.2495 | 0.2527 | 0.2327 | 0 |
1737135000 | 0.248 | 0.0075 | 3.12 | 0.2392 | 0.2492 | 0.2392 | 0 |
1737048600 | 0.2405 | 0.0084 | 3.62 | 0.2367 | 0.2409 | 0.2332 | 0 |
1736962200 | 0.2321 | 0.0092 | 4.13 | 0.2212 | 0.2343 | 0.2212 | 0 |
1736875800 | 0.2229 | 0.0028 | 1.27 | 0.222 | 0.2268 | 0.222 | 0 |
1736789400 | 0.2201 | -0.0212 | -8.79 | 0.2442 | 0.2442 | 0.2166 | 0 |
1736530200 | 0.2413 | -0.0028 | -1.15 | 0.2394 | 0.2443 | 0.2375 | 0 |
1736443800 | 0.2441 | -0.0013 | -0.53 | 0.2483 | 0.2483 | 0.2397 | 0 |
1736357400 | 0.2454 | -0.0123 | -4.77 | 0.2549 | 0.2549 | 0.2452 | 0 |
1736271000 | 0.2577 | -0.0104 | -3.88 | 0.268 | 0.2715 | 0.2567 | 0 |
1736184600 | 0.2681 | -0.0004 | -0.15 | 0.2697 | 0.2697 | 0.262 | 0 |
1735925400 | 0.2685 | 0.0045 | 1.70 | 0.2646 | 0.2698 | 0.2607 | 0 |
1735839000 | 0.264 | 0.0083 | 3.25 | 0.2554 | 0.2652 | 0.2554 | 0 |
1735666200 | 0.2557 | 0.0042 | 1.67 | 0.2546 | 0.2574 | 0.2518 | 0 |
1735579800 | 0.2515 | -0.0074 | -2.86 | 0.2602 | 0.2602 | 0.2502 | 0 |
1735320600 | 0.2589 | 0.0012 | 0.47 | 0.252 | 0.2653 | 0.252 | 0 |
1735061400 | 0.2577 | 0.007 | 2.79 | 0.2524 | 0.2597 | 0.2504 | 0 |
1734975000 | 0.2507 | 0.0057 | 2.33 | 0.2455 | 0.2517 | 0.2448 | 0 |
1734715800 | 0.245 | -0.0137 | -5.30 | 0.2519 | 0.2519 | 0.2242 | 0 |
1734629400 | 0.2587 | -0.0133 | -4.89 | 0.2612 | 0.2662 | 0.2576 | 0 |
1734543000 | 0.272 | -0.0153 | -5.33 | 0.2862 | 0.2862 | 0.2701 | 0 |
1734456600 | 0.2873 | -0.0076 | -2.58 | 0.3025 | 0.3025 | 0.2811 | 0 |
1734370200 | 0.2949 | 0.0071 | 2.47 | 0.2906 | 0.2995 | 0.2765 | 0 |
1734111000 | 0.2878 | -0.0197 | -6.41 | 0.2998 | 0.2998 | 0.2842 | 0 |
1734024600 | 0.3075 | 0.0257 | 9.12 | 0.2806 | 0.3085 | 0.2806 | 0 |
1733938200 | 0.2818 | 0.0275 | 10.81 | 0.2727 | 0.2875 | 0.2681 | 0 |
1733851800 | 0.2543 | -0.0417 | -14.09 | 0.2628 | 0.2796 | 0.2543 | 0 |
1733765400 | 0.296 | -0.022 | -6.92 | 0.3212 | 0.3212 | 0.29 | 0 |
1733506200 | 0.318 | -0.0132 | -3.99 | 0.3256 | 0.3292 | 0.3094 | 0 |
1733419800 | 0.3312 | 0.0051 | 1.56 | 0.3325 | 0.3459 | 0.3246 | 0 |
1733333400 | 0.3261 | 0.0455 | 16.22 | 0.3131 | 0.4013 | 0.3131 | 0 |
1733247000 | 0.2806 | 0.0693 | 32.80 | 0.2173 | 0.29 | 0.2173 | 0 |
1733160600 | 0.2113 | 0.0074 | 3.63 | 0.2046 | 0.214 | 0.2034 | 0 |
1732901400 | 0.2039 | 0.0016 | 0.79 | 0.2027 | 0.2073 | 0.2009 | 0 |
1732815000 | 0.2023 | 0.0019 | 0.95 | 0.2009 | 0.203 | 0.1978 | 0 |
1732728600 | 0.2004 | 0.0073 | 3.78 | 0.1937 | 0.2026 | 0.1937 | 0 |
1732642200 | 0.1931 | -0.004 | -2.03 | 0.1979 | 0.201 | 0.186 | 0 |
1732555800 | 0.1971 | -0.0043 | -2.14 | 0.2043 | 0.2123 | 0.1954 | 0 |
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