Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0583 | -19.6959459459 | 0.296 | 0.37 | 0.2 | 3839839 | 0.2474784 | CS |
4 | -0.2013 | -45.854214123 | 0.439 | 0.5403 | 0.2 | 2582896 | 0.33969777 | CS |
12 | -0.4623 | -66.0428571429 | 0.7 | 1.19 | 0.2 | 1309412 | 0.41257629 | CS |
26 | -0.8723 | -78.5855855856 | 1.11 | 1.78 | 0.2 | 2243498 | 0.92939427 | CS |
52 | -1.4523 | -85.9349112426 | 1.69 | 5.5 | 0.2 | 1977221 | 1.30193105 | CS |
156 | -5.0123 | -95.4723809524 | 5.25 | 5.53 | 0.2 | 1496041 | 1.31363447 | CS |
260 | -5.0123 | -95.4723809524 | 5.25 | 5.53 | 0.2 | 1496041 | 1.31363447 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 0.243 | 0.0246 | 11.26 | 0.2199 | 0.25 | 0.2 | 2410413 |
1739489700 | 0.2184 | -0.0406 | -15.68 | 0.26 | 0.26 | 0.2 | 4850981 |
1739403300 | 0.259 | 0.0182 | 7.56 | 0.2468 | 0.37 | 0.2467 | 10804638 |
1739316900 | 0.2408 | -0.0342 | -12.44 | 0.2702 | 0.2777 | 0.2204 | 2142580 |
1739230500 | 0.275 | 0.0095 | 3.58 | 0.29 | 0.29 | 0.26 | 592942 |
1738971300 | 0.2655 | -0.0268 | -9.17 | 0.296 | 0.296 | 0.26 | 808054 |
1738884900 | 0.2923 | 0.0228 | 8.46 | 0.27 | 0.3085 | 0.255 | 1689142 |
1738798500 | 0.2695 | -0.1261 | -31.88 | 0.3883 | 0.39 | 0.25 | 4396712 |
1738712100 | 0.3956 | -0.0144 | -3.51 | 0.399 | 0.4099 | 0.3855 | 880091 |
1738625700 | 0.4099999 | -0.0192 | -4.47 | 0.3946 | 0.42 | 0.385 | 804712 |
1738366500 | 0.4292 | 0.0069 | 1.63 | 0.425 | 0.4299 | 0.4 | 1156799 |
1738280100 | 0.4223 | -0.0817 | -16.21 | 0.4948 | 0.4948 | 0.4046 | 3110749 |
1738193700 | 0.504 | 0.1009 | 25.03 | 0.4099999 | 0.5288 | 0.385001 | 3924670 |
1738107300 | 0.4031 | -0.0129 | -3.10 | 0.424 | 0.425641 | 0.37 | 1779012 |
1738020900 | 0.416 | 0.0075001 | 1.84 | 0.4 | 0.474999 | 0.39 | 2852524 |
1737761700 | 0.4084999 | -0.0715 | -14.90 | 0.4575 | 0.46 | 0.3543 | 3340992 |
1737675300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
1737588900 | 0.48 | -0.021 | -4.19 | 0.5 | 0.5 | 0.471 | 936540 |
1737502500 | 0.501 | 0.034 | 7.28 | 0.4667 | 0.5403 | 0.4651 | 1418585 |
1737156900 | 0.467 | 0.007 | 1.52 | 0.439 | 0.467 | 0.4122 | 1002408 |
1737070500 | 0.46 | -0.005 | -1.08 | 0.47 | 0.5137 | 0.4312 | 2301248 |
1736984100 | 0.465 | -0.0074 | -1.57 | 0.4709 | 0.4898 | 0.44 | 780583 |
1736897700 | 0.4724 | 0.0024 | 0.51 | 0.47 | 0.4897 | 0.42851 | 914890 |
1736811300 | 0.47 | -0.0043 | -0.91 | 0.4603 | 0.4962 | 0.4557 | 711826 |
1736552100 | 0.4743 | -0.0558 | -10.53 | 0.5399 | 0.5399 | 0.451 | 1987931 |
1736379300 | 0.5301 | -0.2299 | -30.25 | 0.81 | 1.19 | 0.505 | 13080531 |
1736292900 | 0.76 | 0.01 | 1.33 | 0.757501 | 0.7874 | 0.7301 | 79413 |
1736206500 | 0.75 | -0.05 | -6.25 | 0.785 | 0.8199999 | 0.7395 | 172376 |
1735947300 | 0.8 | -0.015 | -1.84 | 0.7734 | 0.824 | 0.756 | 50480 |
1735860900 | 0.8149999 | -0.0294 | -3.48 | 0.844 | 0.889 | 0.7995 | 188039 |
1735688100 | 0.8444 | -0.0236 | -2.72 | 0.929 | 0.95 | 0.81 | 295926 |
1735601700 | 0.868 | 0.0915 | 11.78 | 0.7776999 | 0.88 | 0.7556 | 214647 |
1735342500 | 0.7765 | 0.0055 | 0.71 | 0.7687 | 0.8 | 0.750001 | 112251 |
1735256100 | 0.771 | -0.019 | -2.41 | 0.7768 | 0.8 | 0.75 | 59932 |
1735077840 | 0.79 | 0.035 | 4.64 | 0.7604 | 0.7983 | 0.75 | 119439 |
1734996900 | 0.755 | -0.0522 | -6.47 | 0.8398 | 0.8398 | 0.752 | 555228 |
1734737700 | 0.8072 | 0.1272 | 18.71 | 0.68 | 0.8363 | 0.68 | 644792 |
1734651300 | 0.68 | 0 | 0.00 | 0.68 | 0.7 | 0.68 | 34037 |
1734564900 | 0.68 | -0.006 | -0.87 | 0.7027 | 0.7027 | 0.68 | 129780 |
1734478500 | 0.686 | 0.006 | 0.88 | 0.68 | 0.7105 | 0.68 | 57908 |
1734392100 | 0.68 | -0.001 | -0.15 | 0.6802 | 0.71 | 0.68 | 67142 |
1734132900 | 0.681 | -0.029 | -4.08 | 0.71 | 0.71 | 0.665 | 60150 |
1734046500 | 0.71 | 0.03 | 4.41 | 0.6899999 | 0.72 | 0.67 | 44228 |
1733960100 | 0.68 | -0.016 | -2.30 | 0.6949999 | 0.6959999 | 0.65 | 118342 |
1733873700 | 0.6959999 | 0.0189999 | 2.81 | 0.675 | 0.6959999 | 0.6501 | 48118 |
1733787300 | 0.677 | -0.0235 | -3.35 | 0.71 | 0.7292 | 0.65 | 306553 |
1733528100 | 0.7005 | 0.0405 | 6.14 | 0.6856 | 0.7486 | 0.679 | 101029 |
1733441700 | 0.66 | -0.0201 | -2.96 | 0.672 | 0.6999 | 0.66 | 54145 |
1733355300 | 0.6801 | 0.0102 | 1.52 | 0.7 | 0.7 | 0.64 | 69316 |
1733268900 | 0.6699 | -0.0351 | -4.98 | 0.6785 | 0.705 | 0.652 | 71295 |
1733182500 | 0.705 | 0.0512 | 7.83 | 0.652649 | 0.7199 | 0.64 | 134884 |
1732917840 | 0.6538 | -0.0102 | -1.54 | 0.668 | 0.668 | 0.6411 | 14468 |
1732750500 | 0.664 | 0.0098 | 1.50 | 0.6627999 | 0.68 | 0.6385 | 85438 |
1732664100 | 0.6542 | -0.0318 | -4.64 | 0.676 | 0.6899999 | 0.6405999 | 44365 |
1732577700 | 0.686 | 0.0059 | 0.87 | 0.6801 | 0.7141 | 0.631 | 198807 |
1732318500 | 0.6801 | -0.0899 | -11.68 | 0.7 | 0.7299 | 0.67 | 306590 |
1732232100 | 0.77 | 0.009 | 1.18 | 0.77 | 0.777 | 0.74 | 164491 |
1732145700 | 0.761 | 0.002 | 0.26 | 0.8199999 | 0.85 | 0.7254 | 2112812 |
1732059300 | 0.759 | 0.0175 | 2.36 | 0.73755 | 0.778 | 0.725 | 114977 |
1731972900 | 0.7415 | -0.0225 | -2.95 | 0.72 | 0.79 | 0.72 | 131849 |
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