Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0015 | 0.174825174825 | 0.858 | 0.8665 | 0.8335 | 792 | 0.8473 | DE |
4 | -0.0265 | -2.99097065463 | 0.886 | 1.047 | 0.8335 | 725 | 0.91341722 | DE |
12 | -0.4225 | -32.9563182527 | 1.282 | 1.282 | 0.8335 | 4993 | 0.96736525 | DE |
26 | -0.5865 | -40.5601659751 | 1.446 | 1.46 | 0.8335 | 3419 | 1.04281262 | DE |
52 | -1.9225 | -69.1049604601 | 2.782 | 3.222 | 0.8335 | 2407 | 1.28148695 | DE |
156 | -1.067 | -55.3854139631 | 1.9265 | 3.446 | 0.8335 | 2251 | 1.45872008 | DE |
260 | -1.067 | -55.3854139631 | 1.9265 | 3.446 | 0.8335 | 2251 | 1.45872008 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738358820 | 0.8665 | 0.033 | 3.96 | 0.8665 | 0.8665 | 0.8665 | 1500 |
1738272420 | 0.8335 | -0.005 | -0.60 | 0.8335 | 0.8335 | 0.8335 | 500 |
1738186020 | 0.8385 | -0.0195 | -2.27 | 0.84 | 0.84 | 0.835 | 675 |
1738099620 | 0.858 | -0.088 | -9.30 | 0.858 | 0.858 | 0.858 | 1200 |
1738013220 | 0.946 | 0 | 0.00 | 0.946 | 0.946 | 0.946 | 0 |
1737754020 | 0.946 | 0 | 0.00 | 0.946 | 0.946 | 0.946 | 0 |
1737667620 | 0.946 | 0 | 0.00 | 0.946 | 0.946 | 0.946 | 0 |
1737581220 | 0.946 | 0 | 0.00 | 0.946 | 0.946 | 0.946 | 0 |
1737494820 | 0.946 | 0 | 0.00 | 0.946 | 0.946 | 0.946 | 0 |
1737408420 | 0.946 | 0.076 | 8.74 | 0.946 | 0.946 | 0.946 | 5 |
1737149220 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
1737062820 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
1736976420 | 0.87 | -0.0255 | -2.85 | 0.87 | 0.87 | 0.87 | 371 |
1736890020 | 0.8955 | 0.0255 | 2.93 | 0.882 | 0.8955 | 0.882 | 700 |
1736803620 | 0.87 | -0.03 | -3.33 | 0.89 | 0.89 | 0.87 | 1500 |
1736544420 | 0.9 | -0.034 | -3.64 | 0.9 | 0.9 | 0.9 | 500 |
1736458020 | 0.934 | 0 | 0.00 | 0.934 | 0.934 | 0.934 | 0 |
1736371620 | 0.934 | -0.113 | -10.79 | 0.934 | 0.934 | 0.934 | 500 |
1736285220 | 1.047 | 0.02 | 2.25 | 0.982 | 1.047 | 0.982 | 1020 |
1736198820 | 1.024 | 0 | 0.00 | 1.024 | 1.024 | 1.024 | 0 |
1735939620 | 1.024 | 0.14 | 15.90 | 0.886 | 1.024 | 0.886 | 1002 |
1735853220 | 0.8835 | 0.025 | 2.91 | 0.995 | 0.995 | 0.8835 | 728 |
1735594020 | 0.8585 | -0.021 | -2.39 | 0.9315 | 0.9315 | 0.8585 | 701 |
1735334820 | 0.8795 | 0.0255 | 2.99 | 0.91 | 0.91 | 0.8795 | 3060 |
1734989220 | 0.854 | -0.016 | -1.84 | 0.854 | 0.854 | 0.854 | 1000 |
1734730020 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
1734643620 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
1734557220 | 0.87 | -0.035 | -3.87 | 0.875 | 0.875 | 0.87 | 1080 |
1734470820 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
1734384420 | 0.905 | 0.0345 | 3.96 | 0.905 | 0.905 | 0.905 | 800 |
1734125220 | 0.8705 | -0.1305 | -13.04 | 0.906 | 0.9285 | 0.8705 | 1090 |
1734038820 | 1.0009999 | 0 | 0.00 | 1.0009999 | 1.0009999 | 1.0009999 | 0 |
1733952420 | 1.0009999 | -0 | -0.10 | 1.0009999 | 1.0009999 | 1.0009999 | 230 |
1733866020 | 1.002 | -0.03 | -2.43 | 1.002 | 1.002 | 1.002 | 225 |
1733779620 | 1.0269999 | 0.11 | 11.81 | 1.0269999 | 1.0269999 | 1.0269999 | 271 |
1733520420 | 0.9185 | 0 | 0.00 | 0.9185 | 0.9185 | 0.9185 | 0 |
1733434020 | 0.9185 | -0.1045 | -10.22 | 0.9505 | 0.9505 | 0.9185 | 12668 |
1733347620 | 1.0229999 | 0 | 0.00 | 1.0229999 | 1.0229999 | 1.0229999 | 0 |
1733261220 | 1.0229999 | 0 | 0.00 | 1.0229999 | 1.0229999 | 1.0229999 | 0 |
1733174820 | 1.0229999 | -0.06 | -5.80 | 1.0169999 | 1.1439999 | 1.0169999 | 50473 |
1732915620 | 1.086 | 0.1 | 9.64 | 1.086 | 1.086 | 1.086 | 750 |
1732829220 | 0.9905 | 0.035 | 3.66 | 0.9905 | 0.9905 | 0.9905 | 300 |
1732742820 | 0.9555 | 0 | 0.00 | 0.9555 | 0.9555 | 0.9555 | 0 |
1732656420 | 0.9555 | 0.083 | 9.51 | 0.8965 | 0.958 | 0.89 | 61950 |
1732570020 | 0.8725 | 0.0025 | 0.29 | 0.8705 | 0.9 | 0.8705 | 1200 |
1732310820 | 0.87 | -0.053 | -5.74 | 0.9035 | 0.9035 | 0.87 | 3850 |
1732224420 | 0.923 | -0.0335 | -3.50 | 0.886 | 0.923 | 0.886 | 2000 |
1732138020 | 0.9565 | -0.0295 | -2.99 | 0.9565 | 0.9565 | 0.9565 | 300 |
1732051620 | 0.986 | 0.0575 | 6.19 | 0.986 | 0.986 | 0.986 | 3000 |
1731965160 | 0.9285 | 0 | 0.00 | 0.9285 | 0.9285 | 0.9285 | 0 |
1731705960 | 0.9285 | -0.0615 | -6.21 | 1 | 1 | 0.8755 | 9962 |
1731619560 | 0.99 | -0.1 | -9.17 | 1.078 | 1.096 | 0.99 | 9400 |
1731533160 | 1.09 | -0.19 | -14.98 | 1.114 | 1.114 | 1.09 | 1135 |
1731446820 | 1.282 | 0 | 0.00 | 1.282 | 1.282 | 1.282 | 0 |
1731360420 | 1.282 | 0 | 0.00 | 1.282 | 1.282 | 1.282 | 0 |
1731101220 | 1.282 | 0.09 | 7.10 | 1.282 | 1.282 | 1.282 | 600 |
1731014760 | 1.197 | 0 | 0.00 | 1.197 | 1.197 | 1.197 | 0 |
1730928360 | 1.197 | 0.06 | 5.28 | 1.184 | 1.197 | 1.184 | 2499 |
1730841960 | 1.137 | 0 | 0.00 | 1.137 | 1.137 | 1.137 | 0 |
1730755560 | 1.137 | -0.05 | -3.81 | 1.091 | 1.212 | 1.091 | 5406 |
1730496360 | 1.182 | -0.15 | -10.93 | 1.2809999 | 1.2809999 | 1.182 | 18 |
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