Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.05 | -13.5135135135 | 0.37 | 0.4 | 0.31 | 46450 | 0.33417115 | CS |
4 | -0.16 | -33.3333333333 | 0.48 | 0.48 | 0.31 | 40157 | 0.38734297 | CS |
12 | -0.1 | -23.8095238095 | 0.42 | 0.49 | 0.31 | 52071 | 0.4238652 | CS |
26 | 0.05 | 18.5185185185 | 0.27 | 0.49 | 0.23 | 43066 | 0.40452585 | CS |
52 | -0.005 | -1.53846153846 | 0.325 | 0.49 | 0.22 | 29936 | 0.37004116 | CS |
156 | 0.08 | 33.3333333333 | 0.24 | 0.59 | 0.22 | 19899 | 0.38228728 | CS |
260 | 0.095 | 42.2222222222 | 0.225 | 1.04 | 0.125 | 22231 | 0.39204133 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740177600 | 0.32 | -0.01 | -3.03 | 0.335 | 0.335 | 0.31 | 96500 |
1740091200 | 0.33 | -0.03 | -8.33 | 0.35 | 0.35 | 0.33 | 31300 |
1740004800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 13000 |
1739918400 | 0.36 | -0.01 | -2.70 | 0.37 | 0.4 | 0.36 | 45000 |
1739572800 | 0.37 | 0.01 | 2.78 | 0.37 | 0.37 | 0.37 | 500 |
1739486400 | 0.36 | -0.01 | -2.70 | 0.365 | 0.365 | 0.36 | 9000 |
1739400000 | 0.37 | 0.005 | 1.37 | 0.37 | 0.37 | 0.37 | 21627 |
1739313600 | 0.365 | -0.015 | -3.95 | 0.385 | 0.385 | 0.365 | 219000 |
1739227200 | 0.38 | -0.01 | -2.56 | 0.395 | 0.395 | 0.38 | 21719 |
1738968000 | 0.39 | -0.02 | -4.88 | 0.405 | 0.405 | 0.39 | 6500 |
1738881600 | 0.4099999 | 0.0099999 | 2.50 | 0.395 | 0.4099999 | 0.395 | 3565 |
1738795200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
1738708800 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4 | 0.4 | 16527 |
1738622400 | 0.4099999 | -0.03 | -6.82 | 0.4 | 0.415 | 0.4 | 48350 |
1738363200 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 100 |
1738276800 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.44 | 27600 |
1738190400 | 0.45 | 0 | 0.00 | 0.45 | 0.48 | 0.45 | 103500 |
1738104000 | 0.45 | 0 | 0.00 | 0.455 | 0.48 | 0.45 | 68198 |
1738017600 | 0.45 | 0 | 0.00 | 0.48 | 0.48 | 0.45 | 31000 |
1737758400 | 0.45 | -0.03 | -6.25 | 0.475 | 0.475 | 0.45 | 75585 |
1737672000 | 0.48 | 0.01 | 2.13 | 0.45 | 0.485 | 0.45 | 63000 |
1737585600 | 0.47 | 0 | 0.00 | 0.46 | 0.47 | 0.45 | 43500 |
1737499200 | 0.47 | 0.02 | 4.44 | 0.45 | 0.47 | 0.45 | 23100 |
1737412800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 20701 |
1737153600 | 0.45 | -0.03 | -6.25 | 0.46 | 0.46 | 0.45 | 34400 |
1737067200 | 0.48 | 0.03 | 6.67 | 0.475 | 0.49 | 0.45 | 58700 |
1736980800 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.45 | 2109 |
1736894400 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 11000 |
1736808000 | 0.44 | -0.03 | -6.38 | 0.46 | 0.46 | 0.44 | 29064 |
1736548800 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1736462400 | 0.47 | -0.01 | -2.08 | 0.47 | 0.47 | 0.47 | 10000 |
1736376000 | 0.48 | 0.01 | 2.13 | 0.47 | 0.48 | 0.47 | 72700 |
1736289600 | 0.47 | -0.005 | -1.05 | 0.47 | 0.47 | 0.47 | 6500 |
1736203200 | 0.475 | 0.0650001 | 15.85 | 0.435 | 0.475 | 0.435 | 272050 |
1735944000 | 0.4099999 | 0.0099999 | 2.50 | 0.42 | 0.42 | 0.4099999 | 39980 |
1735857600 | 0.4 | 0.01 | 2.56 | 0.395 | 0.4 | 0.395 | 10289 |
1735684800 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 17300 |
1735598400 | 0.4 | -0.015 | -3.61 | 0.405 | 0.415 | 0.4 | 83579 |
1735339200 | 0.415 | -0.005 | -1.19 | 0.42 | 0.42 | 0.4 | 154500 |
1735080000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
1734993600 | 0.42 | -0.005 | -1.18 | 0.425 | 0.425 | 0.42 | 52500 |
1734734400 | 0.425 | 0 | 0.00 | 0.42 | 0.425 | 0.42 | 20500 |
1734648000 | 0.425 | -0.005 | -1.16 | 0.425 | 0.425 | 0.425 | 24500 |
1734561600 | 0.43 | 0.005 | 1.18 | 0.425 | 0.43 | 0.425 | 27500 |
1734475200 | 0.425 | -0.01 | -2.30 | 0.435 | 0.435 | 0.425 | 31058 |
1734388800 | 0.435 | 0.015 | 3.57 | 0.43 | 0.435 | 0.43 | 108500 |
1734129600 | 0.42 | -0.025 | -5.62 | 0.42 | 0.42 | 0.42 | 6000 |
1734043200 | 0.445 | -0.005 | -1.11 | 0.44 | 0.445 | 0.42 | 114459 |
1733956800 | 0.45 | 0.0400001 | 9.76 | 0.42 | 0.45 | 0.42 | 93021 |
1733870400 | 0.4099999 | 0.0049999 | 1.23 | 0.42 | 0.42 | 0.4099999 | 45880 |
1733784000 | 0.405 | -0.01 | -2.41 | 0.42 | 0.42 | 0.405 | 99000 |
1733524800 | 0.415 | 0 | 0.00 | 0.415 | 0.43 | 0.4099999 | 264500 |
1733438400 | 0.415 | 0.0050001 | 1.22 | 0.415 | 0.415 | 0.405 | 50500 |
1733352000 | 0.4099999 | -0.01 | -2.38 | 0.415 | 0.415 | 0.4099999 | 42800 |
1733265600 | 0.42 | 0 | 0.00 | 0.425 | 0.425 | 0.42 | 51000 |
1733179200 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 41118 |
1732920000 | 0.42 | 0.05 | 13.51 | 0.4 | 0.42 | 0.4 | 107500 |
1732833600 | 0.37 | -0.05 | -11.90 | 0.4099999 | 0.4099999 | 0.37 | 100080 |
1732747200 | 0.42 | -0.01 | -2.33 | 0.435 | 0.435 | 0.415 | 80000 |
1732660800 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.43 | 35000 |
1732574400 | 0.44 | -0.005 | -1.12 | 0.44 | 0.445 | 0.44 | 48000 |
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