Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0171 | 2.25 | 0.76 | 0.893 | 0.7006 | 27519 | 0.7889706 | CS |
4 | -0.6429 | -45.2746478873 | 1.42 | 1.5 | 0.7006 | 51950 | 0.94395686 | CS |
12 | -0.9729 | -55.5942857143 | 1.75 | 1.87 | 0.7006 | 84242 | 1.38911255 | CS |
26 | -0.2929 | -27.3738317757 | 1.07 | 2.19 | 0.7006 | 96311 | 1.51584608 | CS |
52 | -1.1129 | -58.8835978836 | 1.89 | 2.19 | 0.4648 | 111731 | 1.36164637 | CS |
156 | -0.8529 | -52.3251533742 | 1.63 | 2.5904 | 0.4648 | 72555 | 1.67752632 | CS |
260 | -14.3229 | -94.8536423841 | 15.1 | 26.5 | 0.4648 | 69734 | 4.02597598 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740008100 | 0.7771 | 0.026 | 3.46 | 0.7501 | 0.79 | 0.7501 | 10499 |
1739921700 | 0.7511 | -0.034 | -4.33 | 0.8 | 0.8 | 0.7006 | 12869 |
1739576100 | 0.7851 | -0.0449 | -5.41 | 0.893 | 0.893 | 0.7851 | 55019 |
1739489700 | 0.83 | 0.0301 | 3.76 | 0.8 | 0.85 | 0.7312999 | 7948 |
1739403300 | 0.7999 | 0.0389 | 5.11 | 0.76 | 0.8579 | 0.76 | 34239 |
1739316900 | 0.761 | -0.019 | -2.44 | 0.77 | 0.7844 | 0.76 | 49912 |
1739230500 | 0.78 | -0.0199 | -2.49 | 0.7999 | 0.7999 | 0.7501 | 58901 |
1738971300 | 0.7999 | -0.03 | -3.61 | 0.83 | 0.83 | 0.77 | 50183 |
1738884900 | 0.8299 | 0 | 0.00 | 0.83 | 0.8399 | 0.8249 | 39792 |
1738798500 | 0.8299 | -0.0201 | -2.36 | 0.8499 | 0.8499 | 0.8199999 | 17601 |
1738712100 | 0.85 | -0.0057 | -0.67 | 0.8899 | 0.8999 | 0.84 | 62034 |
1738625700 | 0.8557 | -0.0343 | -3.85 | 0.8699 | 0.88 | 0.84 | 35185 |
1738366500 | 0.89 | 0.0199 | 2.29 | 0.889 | 0.8935 | 0.889 | 73049 |
1738280100 | 0.8701 | -0.0998 | -10.29 | 0.97 | 0.97 | 0.87 | 30898 |
1738193700 | 0.9699 | -0.0901 | -8.50 | 1 | 1.01 | 0.965 | 57779 |
1738107300 | 1.06 | 0.01 | 0.95 | 1.03 | 1.069 | 1.0149999 | 58155 |
1738020900 | 1.05 | -0.31 | -22.79 | 1.3 | 1.35 | 0.9012 | 225222 |
1737761700 | 1.36 | -0.09 | -6.21 | 1.4 | 1.415 | 1.32 | 10103 |
1737675300 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
1737588900 | 1.45 | 0.05 | 3.57 | 1.42 | 1.5 | 1.3899999 | 56216 |
1737502500 | 1.4 | 0.12 | 9.14 | 1.34 | 1.4 | 1.22 | 76135 |
1737156900 | 1.2827 | 0.04 | 3.44 | 1.24 | 1.3799999 | 1.24 | 91478 |
1737070500 | 1.24 | 0 | 0.00 | 1.24 | 1.29 | 1.24 | 9540 |
1736984100 | 1.24 | -0.04 | -3.13 | 1.27 | 1.33 | 1.2163 | 7786 |
1736897700 | 1.28 | -0.05 | -3.59 | 1.28 | 1.3501 | 1.25 | 64009 |
1736811300 | 1.3275999 | -0.01 | -0.93 | 1.34 | 1.42 | 1.3 | 4243 |
1736552100 | 1.34 | -0.03 | -2.19 | 1.36 | 1.3899999 | 1.34 | 2997 |
1736379300 | 1.37 | 0.05 | 3.79 | 1.33 | 1.37 | 1.32 | 2206 |
1736292900 | 1.32 | -0.09 | -6.38 | 1.36 | 1.424 | 1.32 | 4725 |
1736206500 | 1.41 | -0.04 | -2.76 | 1.46 | 1.46 | 1.3799999 | 15652 |
1735947300 | 1.45 | -0.05 | -3.11 | 1.4676 | 1.52 | 1.42 | 9368 |
1735860900 | 1.4965 | -0.01 | -0.89 | 1.47 | 1.6022 | 1.45 | 75240 |
1735688100 | 1.51 | 0.1 | 7.09 | 1.41 | 1.6399999 | 1.3899999 | 125240 |
1735601700 | 1.41 | 0.14 | 11.02 | 1.25 | 1.41 | 1.21 | 39316 |
1735342500 | 1.27 | 0.02 | 1.60 | 1.2 | 1.28 | 1.17 | 43633 |
1735256100 | 1.25 | -0.07 | -5.30 | 1.3 | 1.32 | 1.22 | 69182 |
1735077840 | 1.32 | -0.25 | -15.92 | 1.49 | 1.51 | 1.32 | 948815 |
1734996900 | 1.57 | 0.07 | 4.67 | 1.57 | 1.6299999 | 1.5008999 | 133464 |
1734737700 | 1.5 | -0.17 | -9.91 | 1.54 | 1.78 | 1.5 | 454324 |
1734651300 | 1.665 | -0.05 | -2.63 | 1.71 | 1.71 | 1.6399999 | 42258 |
1734564900 | 1.71 | 0.03 | 1.79 | 1.69 | 1.84 | 1.65 | 138930 |
1734478500 | 1.68 | -0.01 | -0.59 | 1.69 | 1.77 | 1.6 | 124710 |
1734392100 | 1.69 | 0.02 | 1.20 | 1.6399999 | 1.75 | 1.59 | 63293 |
1734132900 | 1.67 | -0.05 | -2.91 | 1.87 | 1.87 | 1.66 | 130617 |
1734046500 | 1.72 | -0.03 | -1.71 | 1.72 | 1.75 | 1.6512 | 55846 |
1733960100 | 1.75 | 0 | 0.00 | 1.76 | 1.83 | 1.67 | 315760 |
1733873700 | 1.75 | 0.01 | 0.57 | 1.74 | 1.8 | 1.71 | 26449 |
1733787300 | 1.74 | 0.07 | 4.19 | 1.7 | 1.78 | 1.6681 | 32579 |
1733528100 | 1.67 | 0.02 | 1.21 | 1.6299999 | 1.6898 | 1.62 | 13445 |
1733441700 | 1.65 | -0.06 | -3.51 | 1.71 | 1.71 | 1.58 | 85316 |
1733355300 | 1.71 | 0.09 | 5.56 | 1.62 | 1.72 | 1.57 | 109651 |
1733268900 | 1.62 | 0 | 0.00 | 1.58 | 1.65 | 1.58 | 89692 |
1733182500 | 1.62 | -0.18 | -10.00 | 1.72 | 1.73 | 1.6 | 98500 |
1732917840 | 1.8 | 0.05 | 2.86 | 1.75 | 1.815 | 1.7 | 19649 |
1732750500 | 1.75 | -0.03 | -1.69 | 1.75 | 1.82 | 1.75 | 5686 |
1732664100 | 1.78 | -0.03 | -1.66 | 1.82 | 1.94 | 1.75 | 142778 |
1732577700 | 1.81 | 0.08 | 4.62 | 1.76 | 1.8499 | 1.74 | 12016 |
1732318500 | 1.73 | 0.03 | 1.76 | 1.82 | 1.82 | 1.72 | 106379 |
1732232100 | 1.7 | -0.11 | -6.08 | 1.82 | 1.82 | 1.7 | 5206 |
1732145700 | 1.81 | -0.02 | -1.09 | 1.87 | 1.87 | 1.74 | 6165 |
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