Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0014 | -0.2227880331 | 0.6284 | 0.66 | 0.565 | 725053 | 0.59995527 | CS |
4 | -0.393 | -38.5294117647 | 1.02 | 1.2 | 0.5 | 11530179 | 0.79930138 | CS |
12 | 0.129 | 25.9036144578 | 0.498 | 1.7 | 0.335 | 15073094 | 0.87616292 | CS |
26 | -0.323 | -34 | 0.95 | 3.94 | 0.335 | 9425839 | 1.27253185 | CS |
52 | -2.023 | -76.3396226415 | 2.65 | 4.25 | 0.335 | 4928582 | 1.34538539 | CS |
156 | -28.773 | -97.8673469388 | 29.4 | 34.9 | 0.335 | 2950686 | 2.36448859 | CS |
260 | -28.773 | -97.8673469388 | 29.4 | 34.9 | 0.335 | 2950686 | 2.36448859 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740180900 | 0.6573 | 0.0622 | 10.45 | 0.5931 | 0.67 | 0.585 | 1129802 |
1740094500 | 0.5951 | -0.0079 | -1.31 | 0.628 | 0.628 | 0.5649999 | 488590 |
1740008100 | 0.603 | 0.018 | 3.08 | 0.6034 | 0.6299 | 0.59 | 1018062 |
1739921700 | 0.585 | -0.0265 | -4.33 | 0.6187 | 0.6187 | 0.58 | 658957 |
1739576100 | 0.6115 | -0.0257 | -4.03 | 0.6284999 | 0.6299 | 0.591 | 776942 |
1739489700 | 0.6372 | -0.0328 | -4.90 | 0.6899999 | 0.6899999 | 0.6341 | 646109 |
1739403300 | 0.67 | 0.0222 | 3.43 | 0.6163999 | 0.7254 | 0.6005 | 1110879 |
1739316900 | 0.6478 | -0.002 | -0.31 | 0.6022999 | 0.6798999 | 0.5921 | 996303 |
1739230500 | 0.6498 | 0.0003 | 0.05 | 0.5997 | 0.6899999 | 0.5081 | 2070319 |
1738971300 | 0.6495 | -0.0706 | -9.80 | 0.79 | 0.86 | 0.6495 | 5944709 |
1738884900 | 0.7201 | -0.0699 | -8.85 | 0.7055 | 0.7932 | 0.67 | 4533945 |
1738798500 | 0.79 | 0.2407 | 43.82 | 0.64 | 0.9597 | 0.632 | 170005590 |
1738712100 | 0.5493 | -0.0333 | -5.72 | 0.5489 | 0.55 | 0.53 | 841854 |
1738625700 | 0.5826 | 0.0026 | 0.45 | 0.5473 | 0.6 | 0.52 | 1092693 |
1738366500 | 0.58 | 0.002 | 0.35 | 0.5767 | 0.67 | 0.5 | 2328309 |
1738280100 | 0.578 | -0.247 | -29.94 | 0.8156 | 0.8199999 | 0.55 | 3540218 |
1738193700 | 0.825 | -0.0851 | -9.35 | 0.81 | 0.874 | 0.76 | 3217627 |
1738107300 | 0.9101 | -0.1599 | -14.94 | 1.05 | 1.05 | 0.9 | 2879519 |
1738020900 | 1.07 | -0.05 | -4.46 | 1.09 | 1.11 | 0.95 | 9810595 |
1737761700 | 1.12 | -0.24 | -17.65 | 1.02 | 1.2 | 0.92 | 8201785 |
1737675300 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
1737588900 | 1.36 | 0.46 | 51.11 | 1.23 | 1.7 | 1.15 | 120739998 |
1737502500 | 0.9 | 0.4355 | 93.76 | 1.1399999 | 1.45 | 0.82701 | 263171070 |
1737156900 | 0.4645 | -0.0055 | -1.17 | 0.4689 | 0.4843 | 0.4516 | 228926 |
1737070500 | 0.47 | -0.0055 | -1.16 | 0.4777 | 0.49 | 0.45 | 493481 |
1736984100 | 0.4755 | -0.0535 | -10.11 | 0.515 | 0.515 | 0.46 | 672460 |
1736897700 | 0.529 | 0.0696 | 15.15 | 0.5071 | 0.554 | 0.46 | 1143463 |
1736811300 | 0.4594 | -0.0796 | -14.77 | 0.5389 | 0.5389 | 0.42 | 991159 |
1736552100 | 0.539 | -0.031 | -5.44 | 0.54 | 0.555 | 0.522 | 426879 |
1736379300 | 0.5699999 | 0.0087999 | 1.57 | 0.56 | 0.577299 | 0.5049 | 1268143 |
1736292900 | 0.5612 | 0.0572 | 11.35 | 0.5195 | 0.6354 | 0.51 | 2296635 |
1736206500 | 0.504 | -0.066 | -11.58 | 0.545 | 0.5568999 | 0.4955 | 1001662 |
1735947300 | 0.5699999 | 0.0400999 | 7.57 | 0.546 | 0.5845 | 0.5024999 | 777679 |
1735860900 | 0.5299 | 0.0394 | 8.03 | 0.5 | 0.5699999 | 0.491232 | 1304089 |
1735688100 | 0.4905 | 0.0308 | 6.70 | 0.49 | 0.545 | 0.479 | 854107 |
1735601700 | 0.4597 | -0.0061 | -1.31 | 0.47 | 0.4935 | 0.4372 | 497439 |
1735342500 | 0.4658 | -0.0531 | -10.23 | 0.5 | 0.5 | 0.4162 | 830684 |
1735256100 | 0.5189 | 0.0732 | 16.42 | 0.451 | 0.53 | 0.451 | 1413391 |
1735077840 | 0.4457 | 0.0521 | 13.24 | 0.4091 | 0.469999 | 0.4019 | 726239 |
1734996900 | 0.3936 | 0.0296 | 8.13 | 0.38 | 0.43 | 0.3754 | 688943 |
1734737700 | 0.364 | -0.0202 | -5.26 | 0.4115 | 0.4115 | 0.335 | 956923 |
1734651300 | 0.3842 | -0.0358 | -8.52 | 0.4134 | 0.4389 | 0.3585 | 1422868 |
1734564900 | 0.42 | 0 | 0.00 | 0.4572 | 0.52 | 0.4197 | 2644270 |
1734478500 | 0.42 | -0.0355 | -7.79 | 0.4277 | 0.45 | 0.413 | 5031690 |
1734392100 | 0.4555 | -0.0725 | -13.73 | 0.48 | 0.48 | 0.4477 | 1521696 |
1734132900 | 0.528 | -0.022 | -4.00 | 0.55 | 0.5617 | 0.451 | 1276744 |
1734046500 | 0.55 | -0.1351 | -19.72 | 0.6645 | 0.67 | 0.5008 | 2405809 |
1733960100 | 0.6851 | 0.1251 | 22.34 | 0.6499 | 0.744 | 0.6036 | 27768774 |
1733873700 | 0.56 | -0.125 | -18.25 | 0.5451 | 0.58 | 0.4966 | 3866686 |
1733787300 | 0.685 | 0.2251 | 48.95 | 0.7122 | 1.02 | 0.6 | 147212776 |
1733528100 | 0.4599 | 0 | 0.00 | 0.45 | 0.478 | 0.441 | 247909 |
1733441700 | 0.4599 | -0.001 | -0.22 | 0.4614 | 0.465 | 0.4233 | 342759 |
1733355300 | 0.4609 | 0.0309 | 7.19 | 0.4318 | 0.47 | 0.4221 | 820423 |
1733268900 | 0.43 | 0.0115 | 2.75 | 0.4189 | 0.4497 | 0.4189 | 227465 |
1733182500 | 0.4185 | -0.0415 | -9.02 | 0.4393 | 0.4709 | 0.4023 | 696863 |
1732917840 | 0.46 | -0.044 | -8.73 | 0.504 | 0.508 | 0.4445 | 333087 |
1732750500 | 0.504 | -0.056 | -10.00 | 0.56 | 0.5802 | 0.462 | 265872 |
1732664100 | 0.56 | -0.0153 | -2.66 | 0.59 | 0.59 | 0.5207 | 304116 |
1732577700 | 0.5753 | -0.0634 | -9.93 | 0.63 | 0.65999 | 0.5135 | 670400 |
1732318500 | 0.6387 | 0.0142 | 2.27 | 0.6213999 | 0.655 | 0.62 | 163537 |
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