Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.006 | -11.7647058824 | 0.051 | 0.051 | 0.051 | 29528 | 0.051 | DE |
4 | -0.004 | -8.16326530612 | 0.049 | 0.051 | 0.0415 | 22657 | 0.04687736 | DE |
12 | 0.0045 | 11.1111111111 | 0.0405 | 0.053 | 0.0354999 | 18058 | 0.04342029 | DE |
26 | -0.005 | -10 | 0.05 | 0.0595 | 0.0354999 | 17127 | 0.04603272 | DE |
52 | -0.007 | -13.4615384615 | 0.052 | 0.079 | 0.0354999 | 15769 | 0.05234902 | DE |
156 | -0.015 | -25 | 0.06 | 0.087 | 0.0354999 | 17650 | 0.05604421 | DE |
260 | -0.015 | -25 | 0.06 | 0.087 | 0.0354999 | 17650 | 0.05604421 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739914020 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
1739827620 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
1739568420 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
1739482020 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
1739395620 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 29528 |
1739309220 | 0.05 | 0.005 | 11.11 | 0.0509999 | 0.0509999 | 0.05 | 28381 |
1739222820 | 0.045 | -0.0045 | -9.09 | 0.0465 | 0.0465 | 0.0415 | 49381 |
1738963620 | 0.0495 | 0.0065001 | 15.12 | 0.0495 | 0.0495 | 0.0495 | 5000 |
1738877220 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
1738790820 | 0.0429999 | -0.0025 | -5.49 | 0.0429999 | 0.0429999 | 0.0429999 | 33861 |
1738704420 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
1738618020 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
1738358820 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
1738272420 | 0.0455 | -0.0035 | -7.14 | 0.0455 | 0.0455 | 0.0455 | 7400 |
1738186020 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
1738099620 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
1738013220 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
1737754020 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
1737667620 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
1737581220 | 0.049 | 0.0025 | 5.38 | 0.049 | 0.049 | 0.049 | 5050 |
1737494820 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
1737408420 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
1737149220 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
1737062820 | 0.0465 | 0.0045 | 10.71 | 0.0465 | 0.0465 | 0.0465 | 2700 |
1736976420 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1736890020 | 0.042 | -0.004 | -8.70 | 0.042 | 0.042 | 0.042 | 4750 |
1736803620 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
1736544420 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
1736458020 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
1736371620 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
1736285220 | 0.046 | -0.0015 | -3.16 | 0.0445 | 0.046 | 0.0445 | 8000 |
1736198820 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
1735939620 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
1735853220 | 0.0475 | 0.0075 | 18.75 | 0.053 | 0.053 | 0.0475 | 5500 |
1735594020 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1735334820 | 0.04 | 0.0005 | 1.27 | 0.04 | 0.04 | 0.04 | 10000 |
1734989220 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1734730020 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1734643620 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1734557220 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1734470820 | 0.0395 | 0.0015 | 3.95 | 0.04 | 0.04 | 0.0395 | 15300 |
1734384420 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1734125220 | 0.038 | -0.008 | -17.39 | 0.038 | 0.038 | 0.038 | 15000 |
1734038820 | 0.046 | 0.0075 | 19.48 | 0.046 | 0.046 | 0.046 | 14950 |
1733952420 | 0.0385 | 0 | 0.00 | 0.041 | 0.041 | 0.0385 | 10300 |
1733866020 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 0 |
1733779620 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 150 |
1733520420 | 0.0385 | -0.004 | -9.41 | 0.046 | 0.046 | 0.0354999 | 19900 |
1733434020 | 0.0425 | 0.0025 | 6.25 | 0.0425 | 0.0425 | 0.0425 | 7500 |
1733347620 | 0.04 | -0.0025 | -5.88 | 0.042 | 0.042 | 0.04 | 47000 |
1733261220 | 0.0425 | -0.0025 | -5.56 | 0.0425 | 0.0425 | 0.0425 | 5000 |
1733174820 | 0.045 | 0.0045 | 11.11 | 0.0425 | 0.045 | 0.0425 | 17000 |
1732915620 | 0.0405 | -0.0015 | -3.57 | 0.0405 | 0.0405 | 0.0405 | 2555 |
1732829220 | 0.042 | 0.0015 | 3.70 | 0.046 | 0.046 | 0.042 | 106250 |
1732742820 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 1000 |
1732656420 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
1732570020 | 0.0405 | -0.0025 | -5.81 | 0.0405 | 0.0405 | 0.0405 | 12500 |
1732310820 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
1732224420 | 0.0429999 | -0.0065 | -13.13 | 0.0429999 | 0.0429999 | 0.0429999 | 20000 |
1732138020 | 0.0495 | 0 | 0.00 | 0.0495 | 0.0495 | 0.0495 | 0 |
1732051620 | 0.0495 | 0 | 0.00 | 0.0495 | 0.0495 | 0.0495 | 0 |
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