Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.325 | 0.35 | 0.315 | 379962 | 0.33222194 | CS |
4 | 0.035 | 12.0689655172 | 0.29 | 0.35 | 0.255 | 780960 | 0.29390205 | CS |
12 | 0.06 | 22.641509434 | 0.265 | 0.35 | 0.23 | 540073 | 0.27960278 | CS |
26 | -0.015 | -4.41176470588 | 0.34 | 0.39 | 0.23 | 679706 | 0.30830294 | CS |
52 | 0.235 | 261.111111111 | 0.09 | 0.39 | 0.085 | 634887 | 0.2667937 | CS |
156 | -0.255 | -43.9655172414 | 0.58 | 0.6 | 0.085 | 362467 | 0.23698597 | CS |
260 | -0.425 | -56.6666666667 | 0.75 | 0.98 | 0.085 | 316307 | 0.2719747 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740436800 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
1740177600 | 0.33 | -0.01 | -2.94 | 0.34 | 0.35 | 0.32 | 673100 |
1740091200 | 0.34 | 0.005 | 1.49 | 0.335 | 0.34 | 0.325 | 291447 |
1740004800 | 0.335 | 0.01 | 3.08 | 0.335 | 0.335 | 0.32 | 323904 |
1739918400 | 0.325 | 0.01 | 3.17 | 0.325 | 0.33 | 0.32 | 231397 |
1739572800 | 0.315 | -0.02 | -5.97 | 0.33 | 0.335 | 0.305 | 328230 |
1739486400 | 0.335 | 0.005 | 1.52 | 0.335 | 0.335 | 0.32 | 200550 |
1739400000 | 0.33 | -0.015 | -4.35 | 0.34 | 0.34 | 0.32 | 591760 |
1739313600 | 0.3449999 | 0.0299999 | 9.52 | 0.315 | 0.35 | 0.315 | 2044140 |
1739227200 | 0.315 | 0.01 | 3.28 | 0.305 | 0.32 | 0.305 | 265569 |
1738968000 | 0.305 | 0.005 | 1.67 | 0.305 | 0.305 | 0.295 | 205700 |
1738881600 | 0.3 | 0.005 | 1.69 | 0.295 | 0.305 | 0.29 | 578000 |
1738795200 | 0.295 | 0.03 | 11.32 | 0.26 | 0.315 | 0.255 | 2134821 |
1738708800 | 0.265 | 0.005 | 1.92 | 0.27 | 0.27 | 0.26 | 488550 |
1738622400 | 0.26 | -0.02 | -7.14 | 0.27 | 0.275 | 0.255 | 4799923 |
1738363200 | 0.28 | -0.005 | -1.75 | 0.29 | 0.29 | 0.28 | 151782 |
1738276800 | 0.2849999 | 0.0299999 | 11.76 | 0.26 | 0.29 | 0.26 | 698500 |
1738190400 | 0.255 | -0.01 | -3.77 | 0.27 | 0.27 | 0.255 | 378550 |
1738104000 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 68000 |
1738017600 | 0.265 | -0.015 | -5.36 | 0.29 | 0.29 | 0.265 | 384310 |
1737758400 | 0.28 | 0.01 | 3.70 | 0.27 | 0.2849999 | 0.265 | 653662 |
1737672000 | 0.27 | 0.005 | 1.89 | 0.27 | 0.275 | 0.265 | 222274 |
1737585600 | 0.265 | -0.01 | -3.64 | 0.27 | 0.27 | 0.26 | 340950 |
1737499200 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.29 | 0.275 | 316700 |
1737412800 | 0.2849999 | 0 | 0.00 | 0.295 | 0.295 | 0.28 | 57028 |
1737153600 | 0.2849999 | 0.0199999 | 7.55 | 0.28 | 0.31 | 0.28 | 984723 |
1737067200 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.265 | 163327 |
1736980800 | 0.27 | 0 | 0.00 | 0.265 | 0.28 | 0.265 | 227911 |
1736894400 | 0.27 | -0.005 | -1.82 | 0.28 | 0.28 | 0.27 | 250160 |
1736808000 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.2849999 | 0.265 | 399050 |
1736548800 | 0.2849999 | -0.005 | -1.72 | 0.28 | 0.29 | 0.28 | 164275 |
1736462400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 139000 |
1736376000 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.28 | 295000 |
1736289600 | 0.29 | 0.0050001 | 1.75 | 0.295 | 0.3 | 0.29 | 885869 |
1736203200 | 0.2849999 | 0.0199999 | 7.55 | 0.27 | 0.3 | 0.27 | 791669 |
1735944000 | 0.265 | 0 | 0.00 | 0.26 | 0.275 | 0.26 | 323010 |
1735857600 | 0.265 | 0.015 | 6.00 | 0.25 | 0.265 | 0.25 | 174350 |
1735684800 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.245 | 90000 |
1735598400 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.24 | 300854 |
1735339200 | 0.245 | -0.005 | -2.00 | 0.245 | 0.25 | 0.24 | 192869 |
1735069200 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.245 | 98713 |
1734993600 | 0.255 | 0.015 | 6.25 | 0.24 | 0.255 | 0.235 | 153000 |
1734734400 | 0.24 | 0.005 | 2.13 | 0.23 | 0.245 | 0.23 | 428165 |
1734648000 | 0.235 | 0 | 0.00 | 0.235 | 0.24 | 0.235 | 405800 |
1734561600 | 0.235 | 0 | 0.00 | 0.245 | 0.25 | 0.23 | 129830 |
1734475200 | 0.235 | 0.005 | 2.17 | 0.23 | 0.235 | 0.23 | 204350 |
1734388800 | 0.23 | -0.015 | -6.12 | 0.24 | 0.24 | 0.23 | 198880 |
1734129600 | 0.245 | -0.005 | -2.00 | 0.255 | 0.255 | 0.24 | 220317 |
1734043200 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 2811810 |
1733956800 | 0.25 | -0.01 | -3.85 | 0.26 | 0.265 | 0.25 | 1005976 |
1733870400 | 0.26 | -0.01 | -3.70 | 0.27 | 0.275 | 0.255 | 530485 |
1733784000 | 0.27 | -0.01 | -3.57 | 0.28 | 0.2849999 | 0.27 | 297876 |
1733524800 | 0.28 | -0.01 | -3.45 | 0.3 | 0.3 | 0.28 | 194580 |
1733438400 | 0.29 | 0 | 0.00 | 0.2849999 | 0.3 | 0.2849999 | 267766 |
1733352000 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.2849999 | 282007 |
1733265600 | 0.29 | 0.04 | 16.00 | 0.255 | 0.29 | 0.255 | 942601 |
1733179200 | 0.25 | -0.015 | -5.66 | 0.265 | 0.265 | 0.25 | 261000 |
1732920000 | 0.265 | 0.01 | 3.92 | 0.26 | 0.265 | 0.26 | 75600 |
1732833600 | 0.255 | -0.005 | -1.92 | 0.255 | 0.26 | 0.25 | 152773 |
1732747200 | 0.26 | 0.015 | 6.12 | 0.255 | 0.26 | 0.25 | 209400 |
1732660800 | 0.245 | -0.005 | -2.00 | 0.245 | 0.255 | 0.245 | 336689 |
1732574400 | 0.25 | -0.01 | -3.85 | 0.255 | 0.265 | 0.245 | 555652 |
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