Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.08 | 0.095 | 0.075 | 119494 | 0.07932955 | CS |
4 | 0.02 | 33.3333333333 | 0.06 | 0.095 | 0.055 | 134195 | 0.06723884 | CS |
12 | 0.01 | 14.2857142857 | 0.07 | 0.095 | 0.045 | 248852 | 0.06441558 | CS |
26 | -0.01 | -11.1111111111 | 0.09 | 0.11 | 0.045 | 212423 | 0.07371214 | CS |
52 | -0.035 | -30.4347826087 | 0.115 | 0.14 | 0.045 | 246423 | 0.09422455 | CS |
156 | -0.085 | -51.5151515152 | 0.165 | 0.31 | 0.045 | 220584 | 0.14747811 | CS |
260 | -0.07 | -46.6666666667 | 0.15 | 0.57 | 0.045 | 270115 | 0.19828297 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739572800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 123900 |
1739486400 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 104600 |
1739400000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 44594 |
1739313600 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 59300 |
1739227200 | 0.085 | 0.01 | 13.33 | 0.09 | 0.09 | 0.08 | 154430 |
1738968000 | 0.075 | 0 | 0.00 | 0.08 | 0.095 | 0.075 | 234545 |
1738881600 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.07 | 90000 |
1738795200 | 0.07 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 386900 |
1738708800 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.065 | 299725 |
1738622400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 78000 |
1738363200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 131465 |
1738276800 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 174000 |
1738190400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1020 |
1738104000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 80142 |
1738017600 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.055 | 274158 |
1737758400 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 298000 |
1737672000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 48000 |
1737585600 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 7745 |
1737499200 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 152800 |
1737412800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 2000 |
1737153600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 62483 |
1737067200 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 139823 |
1736980800 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 112035 |
1736894400 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 280000 |
1736808000 | 0.05 | -0.005 | -9.09 | 0.045 | 0.05 | 0.045 | 1396495 |
1736548800 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 418655 |
1736462400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1614 |
1736376000 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.055 | 155793 |
1736289600 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 261336 |
1736203200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 1121100 |
1735944000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 466640 |
1735857600 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 16000 |
1735684800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 31000 |
1735598400 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 113718 |
1735339200 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 8605 |
1735069200 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 65321 |
1734993600 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 115838 |
1734734400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 121000 |
1734648000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 307911 |
1734561600 | 0.065 | -0.005 | -7.14 | 0.07 | 0.075 | 0.065 | 242496 |
1734475200 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 39500 |
1734388800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 473000 |
1734129600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 233287 |
1734043200 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 153971 |
1733956800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 234000 |
1733870400 | 0.07 | 0.005 | 7.69 | 0.06 | 0.07 | 0.06 | 2447655 |
1733784000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 784300 |
1733524800 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 240750 |
1733438400 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 278980 |
1733352000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 100000 |
1733265600 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 11000 |
1733179200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 396620 |
1732920000 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 315374 |
1732833600 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 24000 |
1732747200 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 27040 |
1732660800 | 0.07 | 0.005 | 7.69 | 0.06 | 0.07 | 0.06 | 235285 |
1732574400 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 54000 |
1732315200 | 0.065 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 76513 |
1732228800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 366750 |
1732142400 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 505821 |
1732056000 | 0.07 | -0.005 | -6.67 | 0.07 | 0.075 | 0.07 | 527601 |
1731969600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 166420 |
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