Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740180900 | 0.3192999 | -0.0135 | -4.06 | 0.33 | 0.337 | 0.316 | 577485 |
1740094500 | 0.3328 | 0.0053 | 1.62 | 0.3178 | 0.3498 | 0.3155 | 1958695 |
1740008100 | 0.3275 | 0.0175 | 5.65 | 0.3093 | 0.338 | 0.3062 | 797101 |
1739921700 | 0.31 | 0.001641 | 0.53 | 0.309 | 0.3187 | 0.3054 | 570769 |
1739576100 | 0.308359 | -0.022641 | -6.84 | 0.33 | 0.3346 | 0.3022 | 986490 |
1739489700 | 0.331 | 0.012 | 3.76 | 0.311 | 0.3454 | 0.31 | 1778385 |
1739403300 | 0.319 | 0.019 | 6.33 | 0.2995 | 0.325 | 0.2967 | 1892181 |
1739316900 | 0.3 | -0.0009 | -0.30 | 0.307 | 0.3076999 | 0.294 | 681449 |
1739230500 | 0.3009 | -0.0125 | -3.99 | 0.31 | 0.3134 | 0.29 | 1134663 |
1738971300 | 0.3134 | -0.0066 | -2.06 | 0.31 | 0.33 | 0.3 | 836527 |
1738884900 | 0.32 | 0.009 | 2.89 | 0.3039 | 0.335 | 0.2950999 | 2214931 |
1738798500 | 0.311 | 0.006 | 1.97 | 0.303 | 0.325 | 0.3 | 2201918 |
1738712100 | 0.305 | 0.01 | 3.39 | 0.33 | 0.46 | 0.3048 | 48794926 |
1738625700 | 0.295 | -0.038 | -11.41 | 0.31 | 0.3293 | 0.295 | 709131 |
1738366500 | 0.333 | 0.0441 | 15.26 | 0.2922 | 0.38 | 0.2922 | 4391246 |
1738280100 | 0.2889 | -0.0211 | -6.81 | 0.3148 | 0.3148 | 0.2811 | 1190346 |
1738193700 | 0.31 | -0.01 | -3.13 | 0.314 | 0.3261 | 0.3001 | 683888 |
1738107300 | 0.32 | -0.021 | -6.16 | 0.3278 | 0.3338999 | 0.3056 | 1689436 |
1738020900 | 0.341 | -0.0399 | -10.48 | 0.3615 | 0.3708 | 0.34 | 2271079 |
1737761700 | 0.3809 | -0.2087 | -35.40 | 0.37 | 0.4349 | 0.36 | 6228543 |
1737675300 | 0.5896 | 0 | 0.00 | 0.5896 | 0.5896 | 0.5896 | 0 |
1737588900 | 0.5896 | -0.0244 | -3.97 | 0.6 | 0.61 | 0.5754 | 324528 |
1737502500 | 0.614 | 0.042799 | 7.49 | 0.598 | 0.63 | 0.5606 | 139425 |
1737156900 | 0.571201 | -0.018398 | -3.12 | 0.58 | 0.6 | 0.5701 | 117270 |
1737070500 | 0.589599 | 0.004699 | 0.80 | 0.628 | 0.63 | 0.5608 | 208662 |
1736984100 | 0.5849 | 0.0129001 | 2.26 | 0.58 | 0.6 | 0.5601 | 205867 |
1736897700 | 0.5719999 | 0.0003999 | 0.07 | 0.609 | 0.609 | 0.5653 | 217825 |
1736811300 | 0.5716 | -0.0499 | -8.03 | 0.63 | 0.63 | 0.5636 | 225882 |
1736552100 | 0.6215 | -0.0016 | -0.26 | 0.6286 | 0.6548 | 0.58 | 199323 |
1736379300 | 0.6231 | -0.0369 | -5.59 | 0.631 | 0.64 | 0.605 | 232698 |
1736292900 | 0.66 | -0.009 | -1.35 | 0.669 | 0.67 | 0.6308 | 315165 |
1736206500 | 0.669 | -0.0313 | -4.47 | 0.735 | 0.739 | 0.63 | 742458 |
1735947300 | 0.7003 | 0.0288 | 4.29 | 0.713 | 0.81 | 0.6805 | 1275749 |
1735860900 | 0.6715 | 0.0208001 | 3.20 | 0.699 | 0.72 | 0.64 | 885845 |
1735688100 | 0.6506999 | -0.0466 | -6.68 | 0.721 | 0.745 | 0.63 | 479474 |
1735601700 | 0.6973 | 0.1473 | 26.78 | 0.6331 | 0.72 | 0.6036 | 1345771 |
1735342500 | 0.55 | -0.009 | -1.61 | 0.54 | 0.6001 | 0.54 | 730691 |
1735256100 | 0.559 | 0.058 | 11.58 | 0.51 | 0.5699999 | 0.472 | 383027 |
1735077840 | 0.501 | -0.021 | -4.02 | 0.54 | 0.546 | 0.485 | 286486 |
1734996900 | 0.522 | -0.047 | -8.26 | 0.551 | 0.56 | 0.504 | 265256 |
1734737700 | 0.5689999 | -0.0778 | -12.03 | 0.425 | 0.625 | 0.425 | 2216985 |
1734651300 | 0.6468 | 0.0843 | 14.99 | 0.64 | 0.6821 | 0.5404 | 10865587 |
1734564900 | 0.5625 | -0.0401 | -6.65 | 0.5725 | 0.617899 | 0.5301 | 5842743 |
1734478500 | 0.6026 | -0.0349 | -5.47 | 0.65 | 0.6565 | 0.576 | 371274 |
1734392100 | 0.6375 | -0.0245 | -3.70 | 0.663 | 0.663 | 0.63 | 130202 |
1734132900 | 0.662 | -0.063 | -8.69 | 0.71 | 0.7205 | 0.6502 | 172300 |
1734046500 | 0.725 | -0.045 | -5.84 | 0.71 | 0.73 | 0.7 | 179663 |
1733960100 | 0.77 | 0.039 | 5.34 | 0.75 | 0.8149999 | 0.7211999 | 408650 |
1733873700 | 0.731 | -0.049 | -6.28 | 0.8394 | 0.8394 | 0.720101 | 252325 |
1733787300 | 0.78 | -0.0201 | -2.51 | 0.782 | 0.87 | 0.78 | 577109 |
1733528100 | 0.8001 | 0.0501 | 6.68 | 0.72 | 0.8205 | 0.67 | 866408 |
1733441700 | 0.75 | -0.0599 | -7.40 | 0.775 | 0.8 | 0.701 | 459795 |
1733355300 | 0.8098999 | -0.0091 | -1.11 | 0.77 | 0.84 | 0.75 | 737259 |
1733268900 | 0.8189999 | 0.1815999 | 28.49 | 0.7141999 | 0.9169 | 0.6421 | 9085507 |
1733182500 | 0.6374 | 0.0374 | 6.23 | 0.6298 | 1.3799999 | 0.59 | 34458960 |
1732917840 | 0.6 | 0.0009 | 0.15 | 0.5933 | 0.618 | 0.5933 | 33355 |
1732750500 | 0.5991 | -0.0009 | -0.15 | 0.61 | 0.6234 | 0.593 | 36327 |
1732664100 | 0.6 | 0.005 | 0.84 | 0.596 | 0.61 | 0.59 | 69362 |
1732577700 | 0.595 | 0.01 | 1.71 | 0.599 | 0.612 | 0.59 | 71338 |
1732318500 | 0.585 | -0.035 | -5.65 | 0.62 | 0.6363 | 0.585 | 68860 |
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