Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737581220 | 0.4465 | 0.013 | 3.00 | 0.446 | 0.4465 | 0.446 | 1650 |
1737494820 | 0.4335 | 0.0230001 | 5.60 | 0.427 | 0.4335 | 0.427 | 10200 |
1737408420 | 0.4104999 | -0.034 | -7.65 | 0.43 | 0.442 | 0.4104999 | 56686 |
1737149220 | 0.4445 | 0.0145 | 3.37 | 0.4355 | 0.4445 | 0.4355 | 4365 |
1737062820 | 0.43 | -0.0095 | -2.16 | 0.4365 | 0.437 | 0.43 | 10500 |
1736976420 | 0.4395 | 0.002 | 0.46 | 0.4365 | 0.4395 | 0.436 | 55100 |
1736890020 | 0.4375 | 0.0075 | 1.74 | 0.4375 | 0.4375 | 0.4375 | 10000 |
1736803620 | 0.43 | -0.0345 | -7.43 | 0.4455 | 0.4455 | 0.43 | 20754 |
1736544420 | 0.4645 | 0.024 | 5.45 | 0.421 | 0.4645 | 0.421 | 8474 |
1736458020 | 0.4405 | 0.0105 | 2.44 | 0.441 | 0.4495 | 0.4405 | 9000 |
1736371620 | 0.43 | 0.0005 | 0.12 | 0.414 | 0.43 | 0.4104999 | 17859 |
1736285220 | 0.4295 | -0.0205 | -4.56 | 0.44 | 0.44 | 0.4295 | 16090 |
1736198820 | 0.45 | -0.011 | -2.39 | 0.46 | 0.46 | 0.4415 | 41936 |
1735939620 | 0.461 | 0.009 | 1.99 | 0.485 | 0.485 | 0.461 | 2440 |
1735853220 | 0.452 | 0.0325 | 7.75 | 0.474 | 0.474 | 0.452 | 11220 |
1735594020 | 0.4195 | 0.018 | 4.48 | 0.4094999 | 0.42 | 0.4094999 | 2990 |
1735334820 | 0.4015 | -0.058 | -12.62 | 0.4435 | 0.4435 | 0.4015 | 155750 |
1734989220 | 0.4595 | 0.0295 | 6.86 | 0.4365 | 0.4595 | 0.4365 | 1727 |
1734730020 | 0.43 | -0.019 | -4.23 | 0.432 | 0.432 | 0.43 | 2900 |
1734643620 | 0.449 | 0.034 | 8.19 | 0.427 | 0.449 | 0.4064999 | 59564 |
1734557220 | 0.415 | -0.015 | -3.49 | 0.43 | 0.44 | 0.415 | 30345 |
1734470820 | 0.43 | -0.015 | -3.37 | 0.4575 | 0.4575 | 0.43 | 29000 |
1734384420 | 0.445 | 0.0145 | 3.37 | 0.45 | 0.4585 | 0.445 | 29550 |
1734125220 | 0.4305 | -0.038 | -8.11 | 0.467 | 0.467 | 0.4305 | 15000 |
1734038820 | 0.4685 | -0.022 | -4.49 | 0.486 | 0.486 | 0.432 | 26130 |
1733952420 | 0.4905 | 0.0405 | 9.00 | 0.465 | 0.4905 | 0.453 | 12800 |
1733866020 | 0.45 | -0.0135 | -2.91 | 0.467 | 0.467 | 0.445 | 4450 |
1733779620 | 0.4635 | 0.0035 | 0.76 | 0.4505 | 0.474 | 0.4445 | 55716 |
1733520420 | 0.46 | -0.037 | -7.44 | 0.473 | 0.4765 | 0.4505 | 17094 |
1733434020 | 0.497 | 0.0165 | 3.43 | 0.512 | 0.512 | 0.466 | 59719 |
1733347620 | 0.4805 | -0.0345 | -6.70 | 0.4945 | 0.526 | 0.4805 | 18698 |
1733261220 | 0.515 | -0.039 | -7.04 | 0.523 | 0.523 | 0.5 | 60260 |
1733174820 | 0.554 | 0.014 | 2.59 | 0.536 | 0.554 | 0.528 | 8450 |
1732915620 | 0.54 | -0.022 | -3.91 | 0.54 | 0.54 | 0.54 | 3000 |
1732829220 | 0.562 | 0.026 | 4.85 | 0.561 | 0.562 | 0.542 | 13064 |
1732742820 | 0.536 | 0.004 | 0.75 | 0.554 | 0.554 | 0.52 | 31144 |
1732656420 | 0.532 | -0.028 | -5.00 | 0.5669999 | 0.5669999 | 0.532 | 4742 |
1732570020 | 0.56 | 0.001 | 0.18 | 0.589 | 0.595 | 0.56 | 14717 |
1732310820 | 0.559 | -0.006 | -1.06 | 0.5689999 | 0.5689999 | 0.559 | 3300 |
1732224420 | 0.5649999 | 0.0079999 | 1.44 | 0.584 | 0.584 | 0.5649999 | 7000 |
1732138020 | 0.557 | 0.006 | 1.09 | 0.55 | 0.5819999 | 0.55 | 1900 |
1732051620 | 0.551 | -0.01 | -1.78 | 0.56 | 0.588 | 0.551 | 12000 |
1731965220 | 0.561 | -0.024 | -4.10 | 0.5729999 | 0.591 | 0.554 | 9899 |
1731705960 | 0.585 | 0.0090001 | 1.56 | 0.615 | 0.615 | 0.585 | 10670 |
1731619560 | 0.5759999 | -0.012 | -2.04 | 0.5759999 | 0.5759999 | 0.561 | 20000 |
1731533160 | 0.588 | 0.0180001 | 3.16 | 0.546 | 0.588 | 0.542 | 7810 |
1731446820 | 0.5699999 | 0.0079999 | 1.42 | 0.559 | 0.587 | 0.559 | 6410 |
1731360420 | 0.562 | -0.044 | -7.26 | 0.606 | 0.606 | 0.562 | 12033 |
1731101220 | 0.606 | -0.038 | -5.90 | 0.643 | 0.644 | 0.606 | 4798 |
1731014760 | 0.644 | 0.014 | 2.22 | 0.619 | 0.644 | 0.619 | 3202 |
1730928360 | 0.63 | -0.015 | -2.33 | 0.641 | 0.646 | 0.63 | 18245 |
1730841960 | 0.645 | 0.014 | 2.22 | 0.657 | 0.657 | 0.631 | 7500 |
1730755560 | 0.631 | -0.047 | -6.93 | 0.665 | 0.665 | 0.619 | 18621 |
1730496360 | 0.678 | 0 | 0.00 | 0.665 | 0.678 | 0.665 | 2500 |
1730409960 | 0.678 | -0.03 | -4.24 | 0.685 | 0.685 | 0.678 | 13000 |
1730323560 | 0.708 | -0.016 | -2.21 | 0.7 | 0.708 | 0.686 | 20570 |
1730237160 | 0.724 | 0.042 | 6.16 | 0.683 | 0.724 | 0.683 | 11100 |
1730150760 | 0.682 | -0.008 | -1.16 | 0.749 | 0.749 | 0.682 | 41986 |
1729888020 | 0.6899999 | -0.001 | -0.14 | 0.6909999 | 0.6909999 | 0.6899999 | 37638 |
1729801560 | 0.6909999 | 0 | 0.00 | 0.715 | 0.72 | 0.6909999 | 19111 |
1729715160 | 0.6909999 | -0.023 | -3.22 | 0.7 | 0.701 | 0.6909999 | 6050 |
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