Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0407 | -4.90361445783 | 0.83 | 0.86 | 0.7803 | 746490 | 0.81835733 | CS |
4 | -0.0607 | -7.14117647059 | 0.85 | 0.92 | 0.7518 | 846374 | 0.8161233 | CS |
12 | -0.2207 | -21.8514851485 | 1.01 | 1.01 | 0.711 | 1919859 | 0.85165682 | CS |
26 | -0.0811 | -9.31755514706 | 0.8704 | 1.32 | 0.5406 | 3020791 | 0.86454841 | CS |
52 | -0.2607 | -24.8285714286 | 1.05 | 1.53 | 0.54 | 3686936 | 0.89830132 | CS |
156 | -6.7107 | -89.476 | 7.5 | 9.49 | 0.54 | 2636874 | 2.30049363 | CS |
260 | -2.9107 | -78.6675675676 | 3.7 | 38.5 | 0.54 | 2116056 | 5.76521886 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740180900 | 0.8035 | -0.0081 | -1.00 | 0.8116 | 0.83 | 0.7993 | 907838 |
1740094500 | 0.8116 | -0.0182 | -2.19 | 0.8199999 | 0.8499 | 0.8 | 650115 |
1740008100 | 0.8298 | -0.0014 | -0.17 | 0.8199999 | 0.85 | 0.8159999 | 292418 |
1739921700 | 0.8312 | -0.0015 | -0.18 | 0.845 | 0.86 | 0.8134 | 1001843 |
1739576100 | 0.8327 | -0.0072 | -0.86 | 0.8300999 | 0.8598 | 0.83 | 484500 |
1739489700 | 0.8399 | 0.022 | 2.69 | 0.83 | 0.8399 | 0.8 | 447595 |
1739403300 | 0.8179 | 0.0189 | 2.37 | 0.8159999 | 0.84 | 0.799 | 901042 |
1739316900 | 0.799 | 0.0135 | 1.72 | 0.7744 | 0.805 | 0.7518 | 896502 |
1739230500 | 0.7855 | 0.0035 | 0.45 | 0.7911 | 0.803 | 0.7702 | 851773 |
1738971300 | 0.782 | 0.001 | 0.13 | 0.784849 | 0.7915 | 0.77 | 713400 |
1738884900 | 0.781 | -0.0095 | -1.20 | 0.78 | 0.835 | 0.78 | 1065698 |
1738798500 | 0.7905 | -0.0151 | -1.87 | 0.81 | 0.8305 | 0.79 | 790820 |
1738712100 | 0.8056 | -0.0251 | -3.02 | 0.81 | 0.8399 | 0.8007 | 844334 |
1738625700 | 0.8307 | -0.0142 | -1.68 | 0.8149999 | 0.8539 | 0.8065 | 737500 |
1738366500 | 0.8449 | -0.0115 | -1.34 | 0.87 | 0.8798 | 0.8313 | 751654 |
1738280100 | 0.8564 | 0.0513 | 6.37 | 0.81 | 0.88 | 0.81 | 1011926 |
1738193700 | 0.8051 | -0.0086 | -1.06 | 0.8225 | 0.8371 | 0.794 | 937573 |
1738107300 | 0.8137 | -0.0279 | -3.32 | 0.83 | 0.858 | 0.803 | 758311 |
1738020900 | 0.8416 | -0.0205 | -2.38 | 0.85 | 0.92 | 0.8199999 | 1754986 |
1737761700 | 0.8621 | -0.0494 | -5.42 | 0.8871 | 0.925 | 0.85 | 1275936 |
1737675300 | 0.9115 | 0 | 0.00 | 0.9115 | 0.9115 | 0.9115 | 0 |
1737588900 | 0.9115 | 0.1805 | 24.69 | 0.7383999 | 0.9522 | 0.7383999 | 10797810 |
1737502500 | 0.731 | -0.0364 | -4.74 | 0.75 | 0.7558 | 0.7205 | 1096064 |
1737156900 | 0.7674 | 0.0324 | 4.41 | 0.7389 | 0.787 | 0.7389 | 823654 |
1737070500 | 0.735 | -0.045 | -5.77 | 0.7504 | 0.8 | 0.711 | 10632739 |
1736984100 | 0.78 | 0.0137 | 1.79 | 0.78 | 0.81 | 0.753 | 1125152 |
1736897700 | 0.7663 | -0.0568 | -6.90 | 0.81 | 0.8266 | 0.75 | 2555453 |
1736811300 | 0.8231 | -0.0212 | -2.51 | 0.83 | 0.8379 | 0.8 | 1063084 |
1736552100 | 0.8443 | -0.0057 | -0.67 | 0.8724 | 0.8865 | 0.8347 | 722577 |
1736379300 | 0.85 | -0.02 | -2.30 | 0.8428 | 0.8789 | 0.84 | 694204 |
1736292900 | 0.87 | -0.0366 | -4.04 | 0.9211 | 0.942 | 0.8523 | 1371217 |
1736206500 | 0.9066 | 0.0012 | 0.13 | 0.89 | 0.95 | 0.89 | 1498583 |
1735947300 | 0.9054 | 0.0621 | 7.36 | 0.8482 | 0.91 | 0.8242 | 1514715 |
1735860900 | 0.8433 | 0.0123 | 1.48 | 0.835 | 0.8446 | 0.8057 | 1081207 |
1735688100 | 0.831 | 0.0003 | 0.04 | 0.85 | 0.85 | 0.8033 | 1538587 |
1735601700 | 0.8307 | -0.0561 | -6.33 | 0.870001 | 0.8934 | 0.823 | 2721850 |
1735342500 | 0.8868 | -0.0373 | -4.04 | 0.927 | 0.927 | 0.87 | 1299490 |
1735256100 | 0.9241 | -0.0359 | -3.74 | 0.9437 | 0.966 | 0.92 | 885744 |
1735077840 | 0.96 | -0.0051 | -0.53 | 0.95 | 0.99 | 0.95 | 938824 |
1734996900 | 0.9651 | 0.0496 | 5.42 | 0.92 | 1 | 0.9158 | 3009166 |
1734737700 | 0.9155 | -0.0054 | -0.59 | 0.9224 | 0.962 | 0.9154 | 2735231 |
1734651300 | 0.9209 | 0.0609 | 7.08 | 0.90091 | 0.9738 | 0.8743 | 2641788 |
1734564900 | 0.86 | -0.0203 | -2.31 | 0.9 | 0.9196 | 0.85 | 1800303 |
1734478500 | 0.8803 | -0.0097 | -1.09 | 0.89 | 0.9099 | 0.85 | 1692024 |
1734392100 | 0.89 | 0.0114 | 1.30 | 0.89 | 0.949912 | 0.8821 | 1450396 |
1734132900 | 0.8786 | 0.0181 | 2.10 | 0.905 | 0.9598 | 0.8652 | 2066733 |
1734046500 | 0.8605 | -0.0395 | -4.39 | 0.8805 | 0.9171 | 0.85 | 1062975 |
1733960100 | 0.9 | -0.0338 | -3.62 | 0.931237 | 0.931237 | 0.8596 | 1004744 |
1733873700 | 0.9338 | 0.0787 | 9.20 | 0.8385 | 0.9427 | 0.835 | 3444238 |
1733787300 | 0.8551 | 0.0318 | 3.86 | 0.9014 | 0.9477 | 0.811 | 13441849 |
1733528100 | 0.8233 | 0.0086 | 1.06 | 0.8466 | 0.896 | 0.81 | 1132153 |
1733441700 | 0.8147 | -0.0043 | -0.53 | 0.8199999 | 0.838 | 0.78 | 1334927 |
1733355300 | 0.8189999 | -0.0578 | -6.59 | 0.8654 | 0.8654 | 0.8 | 1889010 |
1733268900 | 0.8768 | -0.0502 | -5.42 | 0.890001 | 0.929599 | 0.87 | 1389080 |
1733182500 | 0.927 | -0.053 | -5.41 | 0.9981 | 0.9999 | 0.868 | 2705540 |
1732917840 | 0.98 | 0.065 | 7.10 | 0.9536 | 0.99 | 0.9381 | 3495245 |
1732750500 | 0.915 | 0.038 | 4.33 | 0.877 | 0.925 | 0.8585 | 1640774 |
1732664100 | 0.877 | -0.0082 | -0.93 | 0.9041 | 0.9262 | 0.803 | 2320766 |
1732577700 | 0.8852 | 0.1166001 | 15.17 | 0.79 | 0.9 | 0.7655999 | 6764141 |
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