Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740004800 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
1739918400 | 0.315 | -0.01 | -3.08 | 0.32 | 0.32 | 0.31 | 206750 |
1739572800 | 0.325 | 0 | 0.00 | 0.33 | 0.34 | 0.325 | 227676 |
1739486400 | 0.325 | -0.005 | -1.52 | 0.32 | 0.325 | 0.32 | 81698 |
1739400000 | 0.33 | 0.005 | 1.54 | 0.31 | 0.335 | 0.305 | 186680 |
1739313600 | 0.325 | -0.01 | -2.99 | 0.34 | 0.34 | 0.315 | 288840 |
1739227200 | 0.335 | -0.005 | -1.47 | 0.3449999 | 0.3449999 | 0.335 | 128778 |
1738968000 | 0.34 | 0 | 0.00 | 0.3449999 | 0.35 | 0.33 | 448878 |
1738881600 | 0.34 | 0.005 | 1.49 | 0.34 | 0.34 | 0.33 | 151156 |
1738795200 | 0.335 | -0.015 | -4.29 | 0.35 | 0.35 | 0.335 | 144341 |
1738708800 | 0.35 | 0.0050001 | 1.45 | 0.36 | 0.36 | 0.335 | 76256 |
1738622400 | 0.3449999 | -0.01 | -2.82 | 0.31 | 0.355 | 0.31 | 406255 |
1738363200 | 0.355 | -0.005 | -1.39 | 0.37 | 0.38 | 0.355 | 614134 |
1738276800 | 0.36 | 0.035 | 10.77 | 0.33 | 0.36 | 0.33 | 718551 |
1738190400 | 0.325 | 0.015 | 4.84 | 0.31 | 0.325 | 0.3 | 353697 |
1738104000 | 0.31 | 0.005 | 1.64 | 0.31 | 0.32 | 0.305 | 289829 |
1738017600 | 0.305 | -0.04 | -11.59 | 0.325 | 0.325 | 0.3 | 1200694 |
1737758400 | 0.3449999 | 0.0049999 | 1.47 | 0.335 | 0.35 | 0.325 | 299789 |
1737672000 | 0.34 | 0.005 | 1.49 | 0.335 | 0.34 | 0.325 | 615488 |
1737585600 | 0.335 | 0.005 | 1.52 | 0.34 | 0.34 | 0.32 | 356277 |
1737499200 | 0.33 | -0.025 | -7.04 | 0.37 | 0.37 | 0.33 | 1692799 |
1737412800 | 0.355 | -0.005 | -1.39 | 0.375 | 0.38 | 0.35 | 718090 |
1737153600 | 0.36 | -0.005 | -1.37 | 0.38 | 0.385 | 0.36 | 1071160 |
1737067200 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.355 | 495114 |
1736980800 | 0.365 | 0.025 | 7.35 | 0.35 | 0.375 | 0.35 | 465252 |
1736894400 | 0.34 | -0.005 | -1.45 | 0.35 | 0.35 | 0.335 | 372119 |
1736808000 | 0.3449999 | -0.01 | -2.82 | 0.34 | 0.3449999 | 0.33 | 285485 |
1736548800 | 0.355 | 0 | 0.00 | 0.36 | 0.36 | 0.335 | 457327 |
1736462400 | 0.355 | 0 | 0.00 | 0.35 | 0.355 | 0.3449999 | 185524 |
1736376000 | 0.355 | -0.015 | -4.05 | 0.375 | 0.375 | 0.3449999 | 547149 |
1736289600 | 0.37 | -0.03 | -7.50 | 0.39 | 0.4 | 0.36 | 597634 |
1736203200 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4099999 | 0.385 | 766861 |
1735944000 | 0.395 | 0.025 | 6.76 | 0.38 | 0.395 | 0.365 | 823329 |
1735857600 | 0.37 | 0.0250001 | 7.25 | 0.35 | 0.37 | 0.3449999 | 588849 |
1735684800 | 0.3449999 | -0.01 | -2.82 | 0.37 | 0.37 | 0.34 | 761882 |
1735598400 | 0.355 | -0.03 | -7.79 | 0.37 | 0.37 | 0.3449999 | 1003402 |
1735339200 | 0.385 | 0.005 | 1.32 | 0.37 | 0.385 | 0.36 | 649057 |
1735069200 | 0.38 | 0.01 | 2.70 | 0.38 | 0.395 | 0.37 | 391526 |
1734993600 | 0.37 | -0.025 | -6.33 | 0.39 | 0.39 | 0.36 | 948731 |
1734734400 | 0.395 | 0.02 | 5.33 | 0.375 | 0.415 | 0.375 | 666938 |
1734648000 | 0.375 | -0.035 | -8.54 | 0.42 | 0.425 | 0.37 | 2098100 |
1734561600 | 0.4099999 | -0.045 | -9.89 | 0.455 | 0.455 | 0.405 | 1080079 |
1734475200 | 0.455 | 0 | 0.00 | 0.46 | 0.47 | 0.45 | 529069 |
1734388800 | 0.455 | 0.01 | 2.25 | 0.465 | 0.48 | 0.45 | 841404 |
1734129600 | 0.445 | -0.02 | -4.30 | 0.46 | 0.46 | 0.445 | 470345 |
1734043200 | 0.465 | 0 | 0.00 | 0.46 | 0.47 | 0.45 | 600222 |
1733956800 | 0.465 | 0.025 | 5.68 | 0.45 | 0.47 | 0.445 | 753741 |
1733870400 | 0.44 | -0.025 | -5.38 | 0.46 | 0.46 | 0.435 | 920296 |
1733784000 | 0.465 | -0.02 | -4.12 | 0.47 | 0.48 | 0.445 | 1349133 |
1733524800 | 0.485 | 0.02 | 4.30 | 0.45 | 0.495 | 0.45 | 1905390 |
1733438400 | 0.465 | -0.045 | -8.82 | 0.53 | 0.53 | 0.46 | 3040853 |
1733352000 | 0.51 | 0.065 | 14.61 | 0.455 | 0.51 | 0.455 | 3115237 |
1733265600 | 0.445 | 0.02 | 4.71 | 0.43 | 0.445 | 0.42 | 1112674 |
1733179200 | 0.425 | -0.01 | -2.30 | 0.435 | 0.44 | 0.415 | 1065038 |
1732920000 | 0.435 | 0.02 | 4.82 | 0.415 | 0.44 | 0.4099999 | 1501298 |
1732833600 | 0.415 | -0.005 | -1.19 | 0.42 | 0.42 | 0.4099999 | 399144 |
1732747200 | 0.42 | 0.025 | 6.33 | 0.405 | 0.425 | 0.395 | 935072 |
1732660800 | 0.395 | -0.015 | -3.66 | 0.405 | 0.425 | 0.39 | 1639062 |
1732574400 | 0.4099999 | -0.025 | -5.75 | 0.435 | 0.435 | 0.4099999 | 1622181 |
1732315200 | 0.435 | 0.0250001 | 6.10 | 0.415 | 0.45 | 0.39 | 3159743 |
1732228800 | 0.4099999 | -0.03 | -6.82 | 0.45 | 0.455 | 0.4099999 | 1937441 |
1732142400 | 0.44 | -0.025 | -5.38 | 0.47 | 0.485 | 0.425 | 2968866 |
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