Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.02 | 5.55555555556 | 0.36 | 0.395 | 0.36 | 277099 | 0.38256596 | CS |
4 | 0.04 | 11.7647058824 | 0.34 | 0.395 | 0.315 | 387980 | 0.3573039 | CS |
12 | 0.085 | 28.813559322 | 0.295 | 0.395 | 0.245 | 320841 | 0.32835363 | CS |
26 | 0.225 | 145.161290323 | 0.155 | 0.395 | 0.145 | 284785 | 0.28764741 | CS |
52 | 0.245 | 181.481481481 | 0.135 | 0.395 | 0.125 | 226616 | 0.23746981 | CS |
156 | 0.26 | 216.666666667 | 0.12 | 0.395 | 0.06 | 115802 | 0.19241032 | CS |
260 | 0.335 | 744.444444444 | 0.045 | 0.395 | 0.035 | 120443 | 0.15639074 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740004800 | 0.385 | -0.01 | -2.53 | 0.39 | 0.395 | 0.385 | 260456 |
1739918400 | 0.395 | 0.025 | 6.76 | 0.37 | 0.395 | 0.37 | 450669 |
1739572800 | 0.37 | 0.005 | 1.37 | 0.365 | 0.37 | 0.36 | 148167 |
1739486400 | 0.365 | 0 | 0.00 | 0.36 | 0.37 | 0.36 | 249103 |
1739400000 | 0.365 | 0.01 | 2.82 | 0.36 | 0.365 | 0.36 | 204427 |
1739313600 | 0.355 | -0.015 | -4.05 | 0.375 | 0.375 | 0.355 | 377800 |
1739227200 | 0.37 | 0.005 | 1.37 | 0.365 | 0.385 | 0.365 | 853479 |
1738968000 | 0.365 | 0.015 | 4.29 | 0.35 | 0.375 | 0.35 | 595949 |
1738881600 | 0.35 | -0.02 | -5.41 | 0.35 | 0.365 | 0.35 | 838000 |
1738795200 | 0.37 | 0.02 | 5.71 | 0.3449999 | 0.375 | 0.3449999 | 651812 |
1738708800 | 0.35 | 0 | 0.00 | 0.35 | 0.355 | 0.35 | 249260 |
1738622400 | 0.35 | 0 | 0.00 | 0.34 | 0.35 | 0.335 | 633570 |
1738363200 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.3449999 | 139900 |
1738276800 | 0.3449999 | 0.0099999 | 2.99 | 0.335 | 0.35 | 0.335 | 434931 |
1738190400 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 71534 |
1738104000 | 0.335 | -0.005 | -1.47 | 0.335 | 0.34 | 0.335 | 196194 |
1738017600 | 0.34 | 0.01 | 3.03 | 0.33 | 0.3449999 | 0.33 | 372371 |
1737758400 | 0.33 | 0.01 | 3.13 | 0.325 | 0.33 | 0.315 | 297950 |
1737672000 | 0.32 | -0.025 | -7.25 | 0.34 | 0.34 | 0.315 | 346050 |
1737585600 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.34 | 158971 |
1737499200 | 0.35 | 0.02 | 6.06 | 0.335 | 0.355 | 0.335 | 328150 |
1737412800 | 0.33 | 0.005 | 1.54 | 0.325 | 0.33 | 0.325 | 44196 |
1737153600 | 0.325 | -0.005 | -1.52 | 0.33 | 0.33 | 0.325 | 158133 |
1737067200 | 0.33 | 0.01 | 3.13 | 0.325 | 0.335 | 0.32 | 312310 |
1736980800 | 0.32 | -0.015 | -4.48 | 0.335 | 0.3449999 | 0.32 | 426250 |
1736894400 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.335 | 125096 |
1736808000 | 0.34 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.34 | 196180 |
1736548800 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 448469 |
1736462400 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.355 | 0.3449999 | 891800 |
1736376000 | 0.3449999 | 0.0099999 | 2.99 | 0.33 | 0.35 | 0.32 | 898617 |
1736289600 | 0.335 | 0.025 | 8.06 | 0.31 | 0.335 | 0.31 | 828500 |
1736203200 | 0.31 | 0.005 | 1.64 | 0.305 | 0.32 | 0.305 | 640230 |
1735944000 | 0.305 | 0.015 | 5.17 | 0.2849999 | 0.305 | 0.28 | 554475 |
1735857600 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.2849999 | 80479 |
1735684800 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.29 | 0.2849999 | 141000 |
1735598400 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 183040 |
1735339200 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 236332 |
1735069200 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.28 | 28044 |
1734993600 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.28 | 132524 |
1734734400 | 0.2849999 | 0.0149999 | 5.56 | 0.27 | 0.2849999 | 0.27 | 390650 |
1734648000 | 0.27 | -0.005 | -1.82 | 0.275 | 0.28 | 0.26 | 263001 |
1734561600 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.2849999 | 0.275 | 180000 |
1734475200 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.28 | 114250 |
1734388800 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.29 | 0.28 | 283744 |
1734129600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 161000 |
1734043200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.275 | 115500 |
1733956800 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.295 | 0.2849999 | 277300 |
1733870400 | 0.29 | 0.01 | 3.57 | 0.2849999 | 0.29 | 0.2849999 | 174500 |
1733784000 | 0.28 | 0.025 | 9.80 | 0.26 | 0.2849999 | 0.26 | 291812 |
1733524800 | 0.255 | 0 | 0.00 | 0.25 | 0.255 | 0.25 | 229000 |
1733438400 | 0.255 | 0.005 | 2.00 | 0.255 | 0.255 | 0.245 | 333101 |
1733352000 | 0.25 | -0.005 | -1.96 | 0.25 | 0.255 | 0.25 | 104500 |
1733265600 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.25 | 186217 |
1733179200 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.255 | 110799 |
1732920000 | 0.26 | -0.02 | -7.14 | 0.28 | 0.28 | 0.26 | 256299 |
1732833600 | 0.28 | -0.015 | -5.08 | 0.295 | 0.295 | 0.28 | 311010 |
1732747200 | 0.295 | 0.015 | 5.36 | 0.2849999 | 0.295 | 0.2849999 | 480000 |
1732660800 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.275 | 198863 |
1732574400 | 0.28 | -0.01 | -3.45 | 0.29 | 0.295 | 0.28 | 572038 |
1732315200 | 0.29 | 0.0050001 | 1.75 | 0.28 | 0.29 | 0.28 | 125500 |
1732228800 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.29 | 0.28 | 138000 |
1732142400 | 0.2849999 | 0 | 0.00 | 0.28 | 0.2849999 | 0.28 | 60280 |
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