Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0713 | -7.35658274866 | 0.9692 | 0.9799 | 0.8909 | 34990290 | 0.94138003 | CS |
4 | -0.3121 | -25.7933884298 | 1.21 | 1.21 | 0.8909 | 48961305 | 1.0404832 | CS |
12 | -0.5121 | -36.3191489362 | 1.41 | 1.53 | 0.8909 | 41575805 | 1.20407669 | CS |
26 | -1.0421 | -53.7164948454 | 1.94 | 1.96 | 0.8909 | 31977778 | 1.39375512 | CS |
52 | -1.0121 | -52.9895287958 | 1.91 | 2.97 | 0.8909 | 29182958 | 1.67672038 | CS |
156 | -5.8821 | -86.7566371681 | 6.78 | 9.08 | 0.8909 | 24945416 | 2.83774403 | CS |
260 | -16.4021 | -94.8098265896 | 17.3 | 66.98 | 0.8909 | 22962598 | 7.2613438 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739921700 | 0.8946 | -0.0382 | -4.10 | 0.9299 | 0.935 | 0.881 | 52688599 |
1739576100 | 0.9328 | -0.0105 | -1.11 | 0.9475 | 0.9743 | 0.9252 | 26049969 |
1739489700 | 0.9433 | -0.006 | -0.63 | 0.955 | 0.965 | 0.905 | 41654791 |
1739403300 | 0.9493 | 0.0099 | 1.05 | 0.927 | 0.97 | 0.9119 | 28949792 |
1739316900 | 0.9394 | -0.0411 | -4.19 | 0.9692 | 0.9799 | 0.9302 | 43306608 |
1739230500 | 0.9805 | -0.0195 | -1.95 | 1.01 | 1.01 | 0.94 | 80205882 |
1738971300 | 1 | -0.06 | -5.66 | 1.04 | 1.06 | 0.9903 | 66116146 |
1738884900 | 1.06 | -0.01 | -0.93 | 1.07 | 1.1299999 | 1.03 | 62064632 |
1738798500 | 1.07 | 0.07 | 7.00 | 1.03 | 1.2 | 1.0101 | 113416370 |
1738712100 | 1 | 0.01 | 1.01 | 0.995 | 1.05 | 0.98 | 38231500 |
1738625700 | 0.99 | -0.06 | -5.71 | 0.9902 | 1.02 | 0.9715 | 53862292 |
1738366500 | 1.05 | -0.08 | -7.08 | 1.1299999 | 1.1399999 | 1.04 | 38103510 |
1738280100 | 1.1299999 | 0.09 | 8.65 | 1.07 | 1.15 | 1.05 | 45473406 |
1738193700 | 1.04 | -0.05 | -4.59 | 1.08 | 1.11 | 1.03 | 61368100 |
1738107300 | 1.09 | -0.01 | -0.91 | 1.11 | 1.11 | 1.07 | 27649585 |
1738020900 | 1.1 | -0.04 | -3.51 | 1.12 | 1.15 | 1.09 | 34320834 |
1737761700 | 1.1399999 | 0.01 | 0.88 | 1.12 | 1.18 | 1.11 | 36033004 |
1737675300 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
1737588900 | 1.1299999 | -0.04 | -3.42 | 1.16 | 1.17 | 1.1299999 | 31974714 |
1737502500 | 1.17 | -0.03 | -2.50 | 1.21 | 1.21 | 1.16 | 52522351 |
1737156900 | 1.2 | 0.01 | 1.27 | 1.19 | 1.23 | 1.18 | 33800638 |
1737070500 | 1.185 | 0.01 | 0.85 | 1.18 | 1.22 | 1.15 | 51693239 |
1736984100 | 1.175 | -0.01 | -0.42 | 1.19 | 1.23 | 1.17 | 36087480 |
1736897700 | 1.18 | 0 | 0.00 | 1.18 | 1.19 | 1.15 | 37104520 |
1736811300 | 1.18 | -0.05 | -4.07 | 1.2 | 1.21 | 1.16 | 23153557 |
1736552100 | 1.23 | -0.14 | -10.22 | 1.24 | 1.27 | 1.18 | 60682835 |
1736379300 | 1.37 | -0.08 | -5.52 | 1.43 | 1.44 | 1.34 | 51831361 |
1736292900 | 1.45 | 0.05 | 3.57 | 1.41 | 1.48 | 1.4093 | 51575839 |
1736206500 | 1.4 | -0.05 | -3.45 | 1.48 | 1.51 | 1.4 | 45218094 |
1735947300 | 1.45 | -0.01 | -0.68 | 1.475 | 1.49 | 1.43 | 41689714 |
1735860900 | 1.46 | 0.13 | 9.77 | 1.35 | 1.5 | 1.34 | 56739971 |
1735688100 | 1.33 | -0.03 | -2.21 | 1.36 | 1.3799999 | 1.28 | 36479925 |
1735601700 | 1.36 | -0.07 | -4.90 | 1.41 | 1.42 | 1.33 | 43666077 |
1735342500 | 1.43 | -0.05 | -3.38 | 1.5 | 1.52 | 1.3899999 | 40591552 |
1735256100 | 1.48 | 0.07 | 4.96 | 1.44 | 1.49 | 1.3799999 | 33557048 |
1735077840 | 1.41 | -0.02 | -1.40 | 1.52 | 1.53 | 1.3799999 | 52686699 |
1734996900 | 1.43 | 0.17 | 13.49 | 1.34 | 1.45 | 1.31 | 86057033 |
1734737700 | 1.26 | 0.11 | 9.09 | 1.1399999 | 1.28 | 1.1399999 | 38193283 |
1734651300 | 1.155 | -0.01 | -0.43 | 1.17 | 1.22 | 1.15 | 25464574 |
1734564900 | 1.16 | -0.08 | -6.45 | 1.21 | 1.25 | 1.16 | 27490165 |
1734478500 | 1.24 | 0.04 | 3.33 | 1.2 | 1.25 | 1.19 | 26776477 |
1734392100 | 1.2 | 0.01 | 0.84 | 1.19 | 1.24 | 1.16 | 30461769 |
1734132900 | 1.19 | -0.02 | -1.65 | 1.19 | 1.22 | 1.15 | 48467188 |
1734046500 | 1.21 | -0.05 | -3.97 | 1.25 | 1.26 | 1.2 | 32055709 |
1733960100 | 1.26 | -0.02 | -1.56 | 1.28 | 1.2794 | 1.22 | 38787840 |
1733873700 | 1.28 | -0.03 | -2.29 | 1.31 | 1.3198 | 1.25 | 31753201 |
1733787300 | 1.31 | 0.03 | 2.34 | 1.28 | 1.375 | 1.28 | 41410845 |
1733528100 | 1.28 | -0.02 | -1.54 | 1.31 | 1.33 | 1.26 | 34269401 |
1733441700 | 1.3 | 0.02 | 1.56 | 1.28 | 1.34 | 1.27 | 37440735 |
1733355300 | 1.28 | -0.02 | -1.54 | 1.3 | 1.31 | 1.28 | 18200249 |
1733268900 | 1.3 | -0.04 | -2.99 | 1.33 | 1.34 | 1.28 | 29830356 |
1733182500 | 1.34 | 0 | 0.00 | 1.35 | 1.36 | 1.32 | 26512829 |
1732917840 | 1.34 | -0.03 | -2.19 | 1.37 | 1.3799999 | 1.33 | 11141008 |
1732750500 | 1.37 | 0.01 | 0.74 | 1.37 | 1.389 | 1.335 | 19914894 |
1732664100 | 1.36 | -0.06 | -4.23 | 1.41 | 1.42 | 1.35 | 21428062 |
1732577700 | 1.42 | 0.08 | 5.97 | 1.36 | 1.45 | 1.36 | 30617448 |
1732318500 | 1.34 | 0.03 | 2.29 | 1.3 | 1.3899999 | 1.3 | 21888419 |
1732232100 | 1.31 | 0.02 | 1.55 | 1.3 | 1.36 | 1.28 | 30347939 |
1732145700 | 1.29 | -0.02 | -1.53 | 1.31 | 1.325 | 1.28 | 27734209 |
1732059300 | 1.31 | -0.01 | -0.76 | 1.3 | 1.33 | 1.28 | 23279870 |
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