Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.03 | -3.40909090909 | 0.88 | 0.88 | 0.85 | 11514 | 0.87478907 | CS |
4 | 0 | 0 | 0.85 | 0.89 | 0.84 | 5459 | 0.8744956 | CS |
12 | -0.01 | -1.16279069767 | 0.86 | 0.89 | 0.76 | 5862 | 0.84883965 | CS |
26 | 0.16 | 23.1884057971 | 0.69 | 0.89 | 0.53 | 7452 | 0.79392568 | CS |
52 | 0.2 | 30.7692307692 | 0.65 | 0.89 | 0.44 | 5666 | 0.72130794 | CS |
156 | -1.15 | -57.5 | 2 | 2.03 | 0.4 | 6975 | 1.06175218 | CS |
260 | -0.82 | -49.1017964072 | 1.67 | 2.25 | 0.4 | 7371 | 1.29743613 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740436800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
1740177600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
1740091200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
1740004800 | 0.85 | -0.03 | -3.41 | 0.86 | 0.86 | 0.85 | 8000 |
1739918400 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 38057 |
1739572800 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 6430 |
1739486400 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
1739400000 | 0.88 | 0 | 0.00 | 0.88 | 0.89 | 0.88 | 17200 |
1739313600 | 0.88 | 0 | 0.00 | 0.89 | 0.89 | 0.88 | 3500 |
1739227200 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
1738968000 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 3500 |
1738881600 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
1738795200 | 0.88 | 0.03 | 3.53 | 0.88 | 0.88 | 0.88 | 16500 |
1738708800 | 0.85 | 0.01 | 1.19 | 0.85 | 0.85 | 0.85 | 1500 |
1738622400 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
1738363200 | 0.84 | -0.01 | -1.18 | 0.84 | 0.84 | 0.84 | 1500 |
1738276800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 1500 |
1738190400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
1738104000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 6030 |
1738017600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
1737758400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 14000 |
1737672000 | 0.85 | -0.01 | -1.16 | 0.83 | 0.85 | 0.8 | 4100 |
1737585600 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 210 |
1737499200 | 0.86 | 0.01 | 1.18 | 0.87 | 0.87 | 0.86 | 3000 |
1737412800 | 0.85 | 0.01 | 1.19 | 0.85 | 0.85 | 0.85 | 13500 |
1737153600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 6000 |
1737067200 | 0.84 | 0 | 0.00 | 0.81 | 0.84 | 0.81 | 3491 |
1736980800 | 0.84 | 0.04 | 5.00 | 0.84 | 0.84 | 0.84 | 9012 |
1736894400 | 0.8 | -0.04 | -4.76 | 0.81 | 0.81 | 0.8 | 8166 |
1736808000 | 0.84 | -0.04 | -4.55 | 0.84 | 0.84 | 0.84 | 2533 |
1736548800 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 500 |
1736462400 | 0.88 | 0.04 | 4.76 | 0.86 | 0.88 | 0.86 | 1000 |
1736376000 | 0.84 | -0.04 | -4.55 | 0.84 | 0.84 | 0.84 | 500 |
1736289600 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 1126 |
1736203200 | 0.88 | 0.08 | 10.00 | 0.88 | 0.88 | 0.88 | 500 |
1735944000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1735857600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1735684800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1735598400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1735339200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 4421 |
1735069200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 3615 |
1734993600 | 0.8 | 0.04 | 5.26 | 0.81 | 0.81 | 0.8 | 48000 |
1734734400 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 30 |
1734648000 | 0.76 | -0.08 | -9.52 | 0.84 | 0.84 | 0.76 | 4000 |
1734561600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
1734475200 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 2005 |
1734388800 | 0.84 | -0.02 | -2.33 | 0.86 | 0.88 | 0.84 | 9373 |
1734129600 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
1734043200 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 52 |
1733956800 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 40746 |
1733870400 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
1733784000 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 150 |
1733524800 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
1733438400 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 3368 |
1733352000 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.85 | 15000 |
1733265600 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 18500 |
1733179200 | 0.86 | -0.03 | -3.37 | 0.86 | 0.86 | 0.86 | 7640 |
1732920000 | 0.89 | 0.03 | 3.49 | 0.86 | 0.89 | 0.86 | 9050 |
1732833600 | 0.86 | -0.02 | -2.27 | 0.86 | 0.86 | 0.86 | 2000 |
1732747200 | 0.88 | 0.02 | 2.33 | 0.89 | 0.89 | 0.86 | 15500 |
1732660800 | 0.86 | 0.1 | 13.16 | 0.8 | 0.87 | 0.79 | 67701 |
1732574400 | 0.76 | 0.01 | 1.33 | 0.79 | 0.79 | 0.75 | 26300 |
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