Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0965 | 72.3388305847 | 0.1334 | 0.2752 | 0.0953 | 84899646 | 0.20019755 | CS |
4 | -0.4101 | -64.078125 | 0.64 | 0.67 | 0.0953 | 25628821 | 0.20525097 | CS |
12 | -0.5598 | -70.8876788654 | 0.7897 | 1.04 | 0.0953 | 8565144 | 0.21833463 | CS |
26 | -1.2301 | -84.2534246575 | 1.46 | 1.69 | 0.0953 | 3886467 | 0.25498511 | CS |
52 | -3.6701 | -94.1051282051 | 3.9 | 4.4599 | 0.0953 | 2159567 | 0.47819377 | CS |
156 | -12.9201 | -98.2517110266 | 13.15 | 13.4 | 0.0953 | 966554 | 1.63334489 | CS |
260 | -21.8701 | -98.9597285068 | 22.1 | 31.41 | 0.0953 | 833864 | 1.94365037 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739403300 | 0.26 | 0.0667 | 34.51 | 0.2292 | 0.2752 | 0.1804 | 78371931 |
1739316900 | 0.1933 | 0.0853 | 78.98 | 0.108 | 0.26 | 0.1052 | 316939954 |
1739230500 | 0.108 | -0.008 | -6.90 | 0.1044 | 0.116 | 0.0953 | 11346105 |
1738971300 | 0.116 | -0.0089 | -7.13 | 0.1288999 | 0.1598999 | 0.1018 | 12507058 |
1738884900 | 0.1249 | -0.0131 | -9.49 | 0.1334 | 0.1403 | 0.1178 | 5333182 |
1738798500 | 0.138 | -0.012 | -8.00 | 0.1499 | 0.15 | 0.1222 | 12718137 |
1738712100 | 0.15 | -0.3291 | -68.69 | 0.4 | 0.427 | 0.1385 | 11527285 |
1738625700 | 0.4791 | -0.0109 | -2.22 | 0.4654 | 0.5 | 0.4473 | 546948 |
1738366500 | 0.49 | 0.0244 | 5.24 | 0.461 | 0.54 | 0.441 | 1282242 |
1738280100 | 0.4656 | -0.0194 | -4.00 | 0.47 | 0.51 | 0.455 | 458226 |
1738193700 | 0.485 | -0.0081 | -1.64 | 0.471 | 0.5002 | 0.45 | 833448 |
1738107300 | 0.4931 | 0.0498 | 11.23 | 0.489 | 0.67 | 0.4501 | 6993721 |
1738020900 | 0.4433 | -0.0657 | -12.91 | 0.4794 | 0.5199 | 0.4431 | 228086 |
1737761700 | 0.509 | 0.034 | 7.16 | 0.49 | 0.5376 | 0.48 | 517122 |
1737675300 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
1737588900 | 0.475 | -0.025 | -5.00 | 0.509 | 0.524 | 0.4524 | 400721 |
1737502500 | 0.5 | -0.049 | -8.93 | 0.56 | 0.56 | 0.5 | 507522 |
1737156900 | 0.549 | -0.0172 | -3.04 | 0.5662 | 0.596 | 0.532 | 203231 |
1737070500 | 0.5662 | -0.0678 | -10.69 | 0.64 | 0.6676 | 0.5231 | 603854 |
1736984100 | 0.634 | 0.037 | 6.20 | 0.627 | 0.6438 | 0.6 | 160827 |
1736897700 | 0.597 | -0.0292 | -4.66 | 0.65 | 0.6621 | 0.58 | 249065 |
1736811300 | 0.6262 | -0.0798 | -11.30 | 0.713 | 0.799999 | 0.6111 | 329364 |
1736552100 | 0.706 | -0.0615 | -8.01 | 0.77 | 0.7828 | 0.6929999 | 409109 |
1736379300 | 0.7675 | -0.0907 | -10.57 | 0.8841 | 0.9064 | 0.76 | 540904 |
1736292900 | 0.8582 | -0.0262 | -2.96 | 0.91 | 0.93 | 0.84 | 257210 |
1736206500 | 0.8844 | 0.0444 | 5.29 | 0.84 | 0.96 | 0.84 | 727717 |
1735947300 | 0.84 | 0.0576 | 7.36 | 0.8 | 0.85 | 0.7855 | 151686 |
1735860900 | 0.7824 | 0.0368 | 4.94 | 0.77 | 0.8199999 | 0.76 | 159284 |
1735688100 | 0.7456 | -0.0578 | -7.19 | 0.79 | 0.8346 | 0.74 | 347943 |
1735601700 | 0.8034 | -0.0265 | -3.19 | 0.8179 | 0.8179 | 0.7819 | 305372 |
1735342500 | 0.8299 | 0.0079001 | 0.96 | 0.8034 | 0.85 | 0.800001 | 103130 |
1735256100 | 0.8219999 | -0.0102 | -1.23 | 0.8295 | 0.851 | 0.8 | 150651 |
1735077840 | 0.8322 | 0.0212 | 2.61 | 0.8 | 0.863 | 0.8 | 130456 |
1734996900 | 0.811 | -0.0259 | -3.09 | 0.8776 | 0.8776 | 0.8018 | 202309 |
1734737700 | 0.8369 | 0.0245 | 3.02 | 0.8 | 0.88 | 0.7924 | 180690 |
1734651300 | 0.8124 | -0.0176 | -2.12 | 0.831 | 0.874 | 0.782 | 139833 |
1734564900 | 0.83 | -0.0274 | -3.20 | 0.8574 | 0.9195 | 0.827 | 193701 |
1734478500 | 0.8574 | 0.0013 | 0.15 | 0.85 | 0.8864 | 0.8304 | 207412 |
1734392100 | 0.8561 | -0.1129 | -11.65 | 0.9587 | 0.98 | 0.84 | 464291 |
1734132900 | 0.969 | -0.0052 | -0.53 | 0.98 | 1 | 0.9267 | 321770 |
1734046500 | 0.9742 | 0.024 | 2.53 | 1.01 | 1.01 | 0.9327 | 176796 |
1733960100 | 0.9502 | -0.0498 | -4.98 | 0.9996 | 1.03 | 0.9264 | 123374 |
1733873700 | 1 | 0.0448 | 4.69 | 0.95 | 1.04 | 0.95 | 261951 |
1733787300 | 0.9552 | -0.0077 | -0.80 | 0.944 | 1.04 | 0.92 | 287059 |
1733528100 | 0.9629 | 0.0629 | 6.99 | 0.9 | 0.99 | 0.894999 | 135950 |
1733441700 | 0.9 | -0.0499 | -5.25 | 0.91 | 0.99 | 0.78 | 672527 |
1733355300 | 0.9499 | 0.0005 | 0.05 | 0.97 | 0.99 | 0.922 | 158964 |
1733268900 | 0.9494 | -0.0279 | -2.85 | 0.9608 | 1 | 0.92 | 177909 |
1733182500 | 0.9773 | 0.0943 | 10.68 | 0.89 | 1.02 | 0.89 | 373193 |
1732917840 | 0.883 | 0.0872001 | 10.96 | 0.8355 | 0.8892 | 0.81 | 188523 |
1732750500 | 0.7957999 | -0.0006 | -0.08 | 0.8 | 0.869 | 0.7915 | 220704 |
1732664100 | 0.7964 | -0.0616 | -7.18 | 0.86 | 0.8991 | 0.79 | 216865 |
1732577700 | 0.858 | 0.072 | 9.16 | 0.8199999 | 0.88 | 0.78001 | 246856 |
1732318500 | 0.786 | 0.01 | 1.29 | 0.76 | 0.7932 | 0.76 | 207566 |
1732232100 | 0.776 | -0.0142 | -1.80 | 0.7897 | 0.8169 | 0.7663 | 375625 |
1732145700 | 0.7902 | 0.0302 | 3.97 | 0.76 | 0.8053 | 0.76 | 221464 |
1732059300 | 0.76 | -0.0052 | -0.68 | 0.7534 | 0.7923 | 0.75 | 414510 |
1731972900 | 0.7652 | -0.0632 | -7.63 | 0.899 | 0.929899 | 0.75 | 510696 |
1731713700 | 0.8284 | -0.1816 | -17.98 | 1.01 | 1.0125 | 0.7705999 | 1365246 |
1731627300 | 1.01 | -0.06 | -5.61 | 1.07 | 1.1 | 1 | 281335 |
1731540900 | 1.07 | -0.07 | -6.14 | 1.11 | 1.17 | 1.06 | 220305 |
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