Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0834 | -18.1304347826 | 0.46 | 0.52 | 0.3395 | 2382867 | 0.39540762 | CS |
4 | -0.0384 | -9.25301204819 | 0.415 | 0.52 | 0.3305 | 1549490 | 0.4065436 | CS |
12 | -0.1751 | -31.738263549 | 0.5517 | 0.6761 | 0.32 | 1646557 | 0.42558135 | CS |
26 | -0.1212 | -24.3471273604 | 0.4978 | 0.6761 | 0.296 | 1026234 | 0.42364615 | CS |
52 | -1.5434 | -80.3854166667 | 1.92 | 2.11 | 0.296 | 778798 | 0.592581 | CS |
156 | -7.4834 | -95.2086513995 | 7.86 | 11.76 | 0.296 | 505726 | 2.84310077 | CS |
260 | -5.2534 | -93.3108348135 | 5.63 | 16.41 | 0.296 | 463382 | 4.61412206 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 0.389 | 0.0176 | 4.74 | 0.37 | 0.4005 | 0.3395 | 1534851 |
1739489700 | 0.3714 | 0.0018 | 0.49 | 0.37 | 0.3797 | 0.3622 | 881223 |
1739403300 | 0.3696 | -0.0397 | -9.70 | 0.3648 | 0.406 | 0.3648 | 1709292 |
1739316900 | 0.4093 | -0.0284 | -6.49 | 0.46 | 0.52 | 0.3896 | 5406100 |
1739230500 | 0.4377 | 0.0223 | 5.37 | 0.4497 | 0.45 | 0.42 | 4742693 |
1738971300 | 0.4154 | 0.0154 | 3.85 | 0.43 | 0.435 | 0.4 | 1332367 |
1738884900 | 0.4 | 0.01 | 2.56 | 0.42 | 0.4493 | 0.39 | 1462539 |
1738798500 | 0.39 | 0 | 0.00 | 0.3978999 | 0.4343 | 0.38 | 1500462 |
1738712100 | 0.39 | 0.03 | 8.33 | 0.36 | 0.4084 | 0.36 | 875489 |
1738625700 | 0.36 | -0.0232 | -6.05 | 0.378 | 0.3822 | 0.3305 | 864919 |
1738366500 | 0.3832 | 0.0032 | 0.84 | 0.3983 | 0.3983 | 0.371 | 441335 |
1738280100 | 0.38 | -0.0099 | -2.54 | 0.38 | 0.39 | 0.3755009 | 359322 |
1738193700 | 0.3899 | -0.0031 | -0.79 | 0.3885 | 0.3899 | 0.3701 | 541268 |
1738107300 | 0.393 | -0.007 | -1.75 | 0.391 | 0.4 | 0.3778 | 492929 |
1738020900 | 0.4 | -0.034 | -7.83 | 0.44 | 0.44 | 0.3934 | 582197 |
1737761700 | 0.434 | 0.0378 | 9.54 | 0.4197 | 0.445 | 0.4064 | 1434531 |
1737675300 | 0.3962 | 0 | 0.00 | 0.3962 | 0.3962 | 0.3962 | 0 |
1737588900 | 0.3962 | -0.0427 | -9.73 | 0.445 | 0.4478 | 0.38 | 1990834 |
1737502500 | 0.4389 | 0.0214 | 5.13 | 0.415 | 0.479 | 0.4099999 | 1738460 |
1737156900 | 0.4175 | 0.0433 | 11.57 | 0.4 | 0.4679 | 0.3942 | 3522587 |
1737070500 | 0.3742 | 0.0153 | 4.26 | 0.364 | 0.3789 | 0.3425 | 771311 |
1736984100 | 0.3589 | -0.001 | -0.28 | 0.354 | 0.379452 | 0.3405 | 822282 |
1736897700 | 0.3599 | -0.0027 | -0.74 | 0.361 | 0.3829 | 0.3525 | 372445 |
1736811300 | 0.3626 | -0.0244 | -6.30 | 0.3649 | 0.382 | 0.34 | 808756 |
1736552100 | 0.387 | 0.007 | 1.84 | 0.3886 | 0.3999 | 0.353 | 1043027 |
1736379300 | 0.38 | -0.03 | -7.32 | 0.4222 | 0.43 | 0.3562 | 1870628 |
1736292900 | 0.4099999 | 0.0419999 | 11.41 | 0.3812999 | 0.445 | 0.38 | 3453937 |
1736206500 | 0.368 | 0.008 | 2.22 | 0.3494 | 0.3884 | 0.3419 | 2513379 |
1735947300 | 0.36 | 0.0008 | 0.22 | 0.36 | 0.36 | 0.3368 | 1392848 |
1735860900 | 0.3592 | 0.0007 | 0.20 | 0.375 | 0.3799 | 0.3519 | 973712 |
1735688100 | 0.3585 | -0.0198 | -5.23 | 0.39 | 0.39 | 0.33 | 2836742 |
1735601700 | 0.3783 | -0.0617 | -14.02 | 0.4 | 0.4099999 | 0.32 | 5147471 |
1735342500 | 0.44 | -0.009 | -2.00 | 0.4533 | 0.56 | 0.429 | 17428876 |
1735256100 | 0.449 | 0.0277 | 6.57 | 0.46 | 0.49 | 0.43 | 855906 |
1735077840 | 0.4213 | -0.02 | -4.53 | 0.447 | 0.4498 | 0.415 | 195815 |
1734996900 | 0.4413 | 0.0382 | 9.48 | 0.4099999 | 0.4417 | 0.405 | 402412 |
1734737700 | 0.4031 | -0.013 | -3.12 | 0.42 | 0.4377 | 0.4025 | 566795 |
1734651300 | 0.4161 | -0.0143 | -3.32 | 0.43 | 0.4399 | 0.4 | 540065 |
1734564900 | 0.4304 | -0.0246 | -5.41 | 0.475 | 0.4873 | 0.43 | 799643 |
1734478500 | 0.455 | -0.0052 | -1.13 | 0.4647 | 0.475 | 0.455 | 294506 |
1734392100 | 0.4602 | -0.0048 | -1.03 | 0.4627 | 0.48 | 0.44 | 400469 |
1734132900 | 0.465 | -0.0222 | -4.56 | 0.48 | 0.491 | 0.46 | 774559 |
1734046500 | 0.4872 | 0.0046 | 0.95 | 0.489 | 0.4996 | 0.45 | 446002 |
1733960100 | 0.4826 | -0.0017 | -0.35 | 0.489 | 0.4939 | 0.475 | 435125 |
1733873700 | 0.4843 | -0.0148 | -2.97 | 0.5 | 0.5 | 0.4487 | 631371 |
1733787300 | 0.4991 | 0.0111 | 2.27 | 0.509 | 0.5099 | 0.488 | 431770 |
1733528100 | 0.488 | -0.0078 | -1.57 | 0.493 | 0.4934 | 0.4412 | 634728 |
1733441700 | 0.4958 | -0.0038 | -0.76 | 0.4989 | 0.5195999 | 0.49 | 614290 |
1733355300 | 0.4996 | -0.0474 | -8.67 | 0.5222 | 0.5449 | 0.49 | 1076911 |
1733268900 | 0.547 | 0.0398 | 7.85 | 0.515 | 0.5598 | 0.493 | 1982279 |
1733182500 | 0.5072 | -0.0078 | -1.51 | 0.515 | 0.525 | 0.49 | 1267215 |
1732917840 | 0.515 | -0.051 | -9.01 | 0.578 | 0.578 | 0.5 | 809938 |
1732750500 | 0.5659999 | -0.101 | -15.14 | 0.6603 | 0.6603 | 0.51 | 1581717 |
1732664100 | 0.667 | 0.121 | 22.16 | 0.5517 | 0.6761 | 0.55 | 1677217 |
1732577700 | 0.546 | 0.006 | 1.11 | 0.55 | 0.5623 | 0.5319 | 254634 |
1732318500 | 0.54 | 0.0207 | 3.99 | 0.5193 | 0.56 | 0.5193 | 358943 |
1732232100 | 0.5193 | 0.0277 | 5.63 | 0.49 | 0.5215999 | 0.49 | 318057 |
1732145700 | 0.4916 | -0.033 | -6.29 | 0.511 | 0.5249 | 0.485 | 412794 |
1732059300 | 0.5246 | 0.0158 | 3.11 | 0.51 | 0.5387 | 0.5 | 468279 |
1731972900 | 0.5088 | 0.0073001 | 1.46 | 0.51 | 0.53845 | 0.49015 | 238403 |
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