Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02 | -4.34782608696 | 0.46 | 0.465 | 0.44 | 122203 | 0.45218328 | CS |
4 | -0.03 | -6.3829787234 | 0.47 | 0.51 | 0.44 | 102764 | 0.46897861 | CS |
12 | -0.05 | -10.2040816327 | 0.49 | 0.53 | 0.44 | 99240 | 0.47617126 | CS |
26 | -0.06 | -12 | 0.5 | 0.6 | 0.44 | 109903 | 0.49658598 | CS |
52 | -0.1 | -18.5185185185 | 0.54 | 0.75 | 0.36 | 112827 | 0.53611238 | CS |
156 | -0.33 | -42.8571428571 | 0.77 | 0.81 | 0.28 | 75461 | 0.50281396 | CS |
260 | 0.23 | 109.523809524 | 0.21 | 1.55 | 0.18 | 76388 | 0.63344187 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739572800 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.44 | 34502 |
1739486400 | 0.45 | -0.005 | -1.10 | 0.45 | 0.45 | 0.44 | 79080 |
1739400000 | 0.455 | 0.005 | 1.11 | 0.445 | 0.46 | 0.44 | 79577 |
1739313600 | 0.45 | -0.005 | -1.10 | 0.46 | 0.46 | 0.445 | 111941 |
1739227200 | 0.455 | 0.005 | 1.11 | 0.46 | 0.46 | 0.45 | 187227 |
1738968000 | 0.45 | -0.02 | -4.26 | 0.46 | 0.465 | 0.445 | 153192 |
1738881600 | 0.47 | -0.015 | -3.09 | 0.48 | 0.48 | 0.46 | 91600 |
1738795200 | 0.485 | 0.005 | 1.04 | 0.49 | 0.49 | 0.47 | 116324 |
1738708800 | 0.48 | 0.01 | 2.13 | 0.475 | 0.49 | 0.46 | 162237 |
1738622400 | 0.47 | 0.005 | 1.08 | 0.465 | 0.475 | 0.455 | 135575 |
1738363200 | 0.465 | -0.01 | -2.11 | 0.48 | 0.48 | 0.465 | 110920 |
1738276800 | 0.475 | -0.005 | -1.04 | 0.485 | 0.49 | 0.475 | 58060 |
1738190400 | 0.48 | -0.005 | -1.03 | 0.48 | 0.5 | 0.48 | 42500 |
1738104000 | 0.485 | 0.005 | 1.04 | 0.48 | 0.5 | 0.48 | 112125 |
1738017600 | 0.48 | -0.02 | -4.00 | 0.495 | 0.495 | 0.48 | 75500 |
1737758400 | 0.5 | 0.015 | 3.09 | 0.49 | 0.51 | 0.49 | 59192 |
1737672000 | 0.485 | 0.01 | 2.11 | 0.49 | 0.49 | 0.475 | 130890 |
1737585600 | 0.475 | 0.005 | 1.06 | 0.475 | 0.48 | 0.475 | 25391 |
1737499200 | 0.47 | 0.005 | 1.08 | 0.465 | 0.48 | 0.465 | 176000 |
1737412800 | 0.465 | 0.005 | 1.09 | 0.465 | 0.47 | 0.465 | 87125 |
1737153600 | 0.46 | -0.005 | -1.08 | 0.47 | 0.47 | 0.46 | 60816 |
1737067200 | 0.465 | 0 | 0.00 | 0.465 | 0.47 | 0.465 | 151732 |
1736980800 | 0.465 | 0 | 0.00 | 0.47 | 0.47 | 0.46 | 132000 |
1736894400 | 0.465 | -0.005 | -1.06 | 0.47 | 0.47 | 0.45 | 403209 |
1736808000 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.47 | 54540 |
1736548800 | 0.475 | 0 | 0.00 | 0.475 | 0.48 | 0.475 | 87500 |
1736462400 | 0.475 | -0.005 | -1.04 | 0.48 | 0.48 | 0.47 | 112804 |
1736376000 | 0.48 | 0 | 0.00 | 0.48 | 0.485 | 0.475 | 89500 |
1736289600 | 0.48 | 0 | 0.00 | 0.485 | 0.485 | 0.48 | 53973 |
1736203200 | 0.48 | -0.01 | -2.04 | 0.495 | 0.495 | 0.48 | 105500 |
1735944000 | 0.49 | -0.01 | -2.00 | 0.51 | 0.51 | 0.49 | 77900 |
1735857600 | 0.5 | 0.005 | 1.01 | 0.5 | 0.5 | 0.495 | 40480 |
1735684800 | 0.495 | 0.02 | 4.21 | 0.48 | 0.5 | 0.48 | 48100 |
1735598400 | 0.475 | -0.005 | -1.04 | 0.465 | 0.48 | 0.465 | 111392 |
1735339200 | 0.48 | 0 | 0.00 | 0.475 | 0.48 | 0.475 | 92522 |
1735069200 | 0.48 | 0.01 | 2.13 | 0.475 | 0.48 | 0.475 | 38500 |
1734993600 | 0.47 | -0.015 | -3.09 | 0.49 | 0.49 | 0.47 | 51832 |
1734734400 | 0.485 | 0.015 | 3.19 | 0.47 | 0.485 | 0.47 | 69337 |
1734648000 | 0.47 | 0.005 | 1.08 | 0.465 | 0.475 | 0.465 | 67000 |
1734561600 | 0.465 | 0 | 0.00 | 0.46 | 0.47 | 0.46 | 72110 |
1734475200 | 0.465 | -0.025 | -5.10 | 0.48 | 0.48 | 0.465 | 177978 |
1734388800 | 0.49 | 0.015 | 3.16 | 0.475 | 0.5 | 0.475 | 24260 |
1734129600 | 0.475 | -0.02 | -4.04 | 0.5 | 0.5 | 0.47 | 110250 |
1734043200 | 0.495 | -0.025 | -4.81 | 0.51 | 0.51 | 0.485 | 189467 |
1733956800 | 0.52 | 0.04 | 8.33 | 0.49 | 0.53 | 0.49 | 326316 |
1733870400 | 0.48 | 0.005 | 1.05 | 0.48 | 0.49 | 0.48 | 51789 |
1733784000 | 0.475 | 0.01 | 2.15 | 0.475 | 0.485 | 0.47 | 120101 |
1733524800 | 0.465 | -0.005 | -1.06 | 0.475 | 0.475 | 0.465 | 80071 |
1733438400 | 0.47 | 0 | 0.00 | 0.475 | 0.48 | 0.465 | 47650 |
1733352000 | 0.47 | 0 | 0.00 | 0.475 | 0.485 | 0.465 | 183471 |
1733265600 | 0.47 | -0.005 | -1.05 | 0.475 | 0.48 | 0.465 | 92191 |
1733179200 | 0.475 | -0.035 | -6.86 | 0.5 | 0.5 | 0.475 | 63184 |
1732920000 | 0.51 | 0.015 | 3.03 | 0.5 | 0.51 | 0.5 | 8000 |
1732833600 | 0.495 | -0.005 | -1.00 | 0.495 | 0.495 | 0.495 | 4000 |
1732747200 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.49 | 49504 |
1732660800 | 0.5 | 0.005 | 1.01 | 0.51 | 0.51 | 0.49 | 68818 |
1732574400 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5 | 0.495 | 21000 |
1732315200 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5 | 0.49 | 123406 |
1732228800 | 0.49 | 0 | 0.00 | 0.49 | 0.495 | 0.485 | 47530 |
1732142400 | 0.49 | 0.005 | 1.03 | 0.495 | 0.5 | 0.49 | 7000 |
1732056000 | 0.485 | -0.025 | -4.90 | 0.51 | 0.51 | 0.475 | 81610 |
1731969600 | 0.51 | 0.02 | 4.08 | 0.49 | 0.52 | 0.485 | 184500 |
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