Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0118 | 1.77203784352 | 0.6659 | 0.6898 | 0.582 | 1335180 | 0.62776671 | CS |
4 | -0.0223 | -3.18571428571 | 0.7 | 0.7394 | 0.582 | 1468900 | 0.65209223 | CS |
12 | 0.0675 | 11.0619469027 | 0.6102 | 0.98 | 0.5451 | 2211761 | 0.69809252 | CS |
26 | -0.0845 | -11.0863290475 | 0.7622 | 0.98 | 0.5 | 1374430 | 0.67516638 | CS |
52 | -2.2123 | -76.5501730104 | 2.89 | 5.8299 | 0.5 | 1209262 | 1.67163986 | CS |
156 | -3.0923 | -82.023872679 | 3.77 | 5.89 | 0.363 | 920864 | 2.26409226 | CS |
260 | -13.3223 | -95.1592857143 | 14 | 16.22 | 0.363 | 771425 | 2.36622388 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 0.6717 | 0.0127 | 1.93 | 0.65 | 0.6949999 | 0.6401 | 1241520 |
1739489700 | 0.659 | 0.0399 | 6.44 | 0.625 | 0.663 | 0.624 | 1412831 |
1739403300 | 0.6191 | 0.0104 | 1.71 | 0.6011 | 0.62 | 0.582 | 1021443 |
1739316900 | 0.6087 | -0.0142 | -2.28 | 0.6116 | 0.629 | 0.59 | 1733713 |
1739230500 | 0.6229 | -0.0082 | -1.30 | 0.645 | 0.656049 | 0.6026 | 1290021 |
1738971300 | 0.6311 | -0.0392 | -5.85 | 0.6659 | 0.679 | 0.621 | 1217890 |
1738884900 | 0.6703 | -0.0004 | -0.06 | 0.68 | 0.6925 | 0.6521 | 593478 |
1738798500 | 0.6707 | 0.0266 | 4.13 | 0.6442 | 0.6734 | 0.63 | 1493025 |
1738712100 | 0.6441 | 0.004 | 0.62 | 0.6573 | 0.6898 | 0.6316 | 734907 |
1738625700 | 0.6401 | -0.0531 | -7.66 | 0.66 | 0.6611 | 0.6 | 1699509 |
1738366500 | 0.6932 | 0.0266 | 3.99 | 0.67 | 0.7393999 | 0.6631 | 1716970 |
1738280100 | 0.6666 | 0.0481 | 7.78 | 0.63 | 0.6911 | 0.6199 | 1343423 |
1738193700 | 0.6185 | 0.0129 | 2.13 | 0.6119 | 0.6308 | 0.6 | 1069613 |
1738107300 | 0.6056 | -0.0002 | -0.03 | 0.619799 | 0.6377 | 0.585 | 1687246 |
1738020900 | 0.6058 | -0.0561 | -8.48 | 0.6495 | 0.6598 | 0.6 | 2286151 |
1737761700 | 0.6619 | -0.0081 | -1.21 | 0.6552 | 0.6898 | 0.6501 | 1478553 |
1737675300 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
1737588900 | 0.67 | -0.0416 | -5.85 | 0.71 | 0.71 | 0.66381 | 1695193 |
1737502500 | 0.7116 | 0.0003 | 0.04 | 0.7168 | 0.7239 | 0.675 | 1685145 |
1737156900 | 0.7113 | 0.0418 | 6.24 | 0.7 | 0.7289 | 0.66 | 2281092 |
1737070500 | 0.6695 | -0.0584 | -8.02 | 0.7331 | 0.739 | 0.6526 | 2922520 |
1736984100 | 0.7279 | -0.0525 | -6.73 | 0.776 | 0.7919 | 0.7 | 2942478 |
1736897700 | 0.7804 | 0.0598 | 8.30 | 0.715 | 0.865 | 0.715 | 6458637 |
1736811300 | 0.7206 | 0.0702 | 10.79 | 0.7496 | 0.98 | 0.6899999 | 40632561 |
1736552100 | 0.6504 | -0.1034 | -13.72 | 0.7402 | 0.75 | 0.65 | 1844301 |
1736379300 | 0.7538 | -0.0748 | -9.03 | 0.8199999 | 0.8199999 | 0.7324 | 1947597 |
1736292900 | 0.8286 | -0.0108 | -1.29 | 0.8896 | 0.92 | 0.7302 | 3636268 |
1736206500 | 0.8394 | 0.1756001 | 26.45 | 0.7383999 | 0.9354 | 0.710001 | 8324543 |
1735947300 | 0.6637999 | 0.0686999 | 11.54 | 0.6381 | 0.678 | 0.6205 | 2209355 |
1735860900 | 0.5951 | 0.0325 | 5.78 | 0.5907 | 0.6179 | 0.5907 | 1368132 |
1735688100 | 0.5626 | -0.0075 | -1.32 | 0.6025 | 0.6025 | 0.5563 | 1109842 |
1735601700 | 0.5701 | -0.0234 | -3.94 | 0.6 | 0.6025 | 0.5699999 | 946522 |
1735342500 | 0.5935 | -0.0001 | -0.02 | 0.5884 | 0.6 | 0.56 | 748958 |
1735256100 | 0.5936 | 0.0297 | 5.27 | 0.5934 | 0.6098 | 0.5827 | 879401 |
1735077840 | 0.5639 | -0.0096 | -1.67 | 0.58 | 0.5891999 | 0.5451 | 526459 |
1734996900 | 0.5735 | -0.0065 | -1.12 | 0.5895 | 0.5895 | 0.5491 | 1341127 |
1734737700 | 0.58 | -0.0457 | -7.30 | 0.62 | 0.66 | 0.55 | 2489251 |
1734651300 | 0.6257 | 0.0007 | 0.11 | 0.63 | 0.669 | 0.6101 | 727601 |
1734564900 | 0.625 | -0.0448 | -6.69 | 0.6949 | 0.6989 | 0.601 | 685754 |
1734478500 | 0.6697999 | 0.0297999 | 4.66 | 0.65 | 0.7 | 0.63 | 758681 |
1734392100 | 0.64 | 0.0039 | 0.61 | 0.6327 | 0.6669 | 0.6301 | 776105 |
1734132900 | 0.6361 | -0.0335 | -5.00 | 0.6714 | 0.68 | 0.6111 | 872311 |
1734046500 | 0.6696 | -0.0504 | -7.00 | 0.759 | 0.8098999 | 0.6632 | 1209932 |
1733960100 | 0.72 | -0.0251 | -3.37 | 0.77 | 0.774 | 0.6801 | 1128733 |
1733873700 | 0.7451 | 0.098 | 15.14 | 0.6575 | 0.7861 | 0.6521 | 2098471 |
1733787300 | 0.6471 | 0.0471 | 7.85 | 0.63 | 0.7 | 0.62015 | 972984 |
1733528100 | 0.6 | 0.0087 | 1.47 | 0.62 | 0.6311 | 0.59 | 385266 |
1733441700 | 0.5913 | 0.0135 | 2.34 | 0.5785 | 0.6502 | 0.5775 | 1121430 |
1733355300 | 0.5778 | 0.0092 | 1.62 | 0.585 | 0.61 | 0.5699999 | 286944 |
1733268900 | 0.5686 | -0.0533 | -8.57 | 0.63 | 0.64 | 0.5634 | 756693 |
1733182500 | 0.6219 | -0.0141 | -2.22 | 0.62 | 0.6445 | 0.5921999 | 688865 |
1732917840 | 0.636 | 0.0116 | 1.86 | 0.63 | 0.6772 | 0.63 | 676691 |
1732750500 | 0.6244 | -0.0015 | -0.24 | 0.6366 | 0.639 | 0.6115 | 233838 |
1732664100 | 0.6259 | 0.0176001 | 2.89 | 0.6065 | 0.6475 | 0.6015 | 398334 |
1732577700 | 0.6082999 | 0.0048999 | 0.81 | 0.62 | 0.6576999 | 0.607 | 723638 |
1732318500 | 0.6034 | -0.0018 | -0.30 | 0.6102 | 0.6292 | 0.6004 | 188218 |
1732232100 | 0.6052 | 0.0241001 | 4.15 | 0.598 | 0.6178 | 0.5713 | 482888 |
1732145700 | 0.5810999 | 0.0010999 | 0.19 | 0.5790999 | 0.59 | 0.5644 | 300349 |
1732059300 | 0.58 | 0.03 | 5.45 | 0.5435 | 0.5822 | 0.5316 | 334594 |
1731972900 | 0.55 | 0.0185 | 3.48 | 0.531 | 0.5565 | 0.5221 | 700142 |
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