Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -12.0481927711 | 0.83 | 0.84 | 0.73 | 157113 | 0.79374663 | CS |
4 | 0.1 | 15.873015873 | 0.63 | 0.87 | 0.62 | 189606 | 0.72608396 | CS |
12 | -0.09 | -10.9756097561 | 0.82 | 0.87 | 0.61 | 166566 | 0.69926462 | CS |
26 | -0.05 | -6.41025641026 | 0.78 | 1.16 | 0.61 | 226732 | 0.87495297 | CS |
52 | -0.13 | -15.1162790698 | 0.86 | 1.19 | 0.61 | 196923 | 0.85342809 | CS |
156 | -1.38 | -65.4028436019 | 2.11 | 2.32 | 0.61 | 130005 | 1.04026386 | CS |
260 | 0.13 | 21.6666666667 | 0.6 | 4.51 | 0.375 | 142760 | 1.55854654 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739572800 | 0.73 | -0.03 | -3.95 | 0.76 | 0.77 | 0.73 | 235612 |
1739486400 | 0.76 | -0.02 | -2.56 | 0.77 | 0.77 | 0.73 | 165629 |
1739400000 | 0.78 | -0.01 | -1.27 | 0.8 | 0.8 | 0.77 | 70619 |
1739313600 | 0.79 | -0.03 | -3.66 | 0.81 | 0.81 | 0.77 | 185415 |
1739227200 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.84 | 0.8 | 134027 |
1738968000 | 0.81 | 0 | 0.00 | 0.83 | 0.84 | 0.78 | 229873 |
1738881600 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.84 | 0.78 | 155226 |
1738795200 | 0.8199999 | 0.0099999 | 1.23 | 0.83 | 0.87 | 0.81 | 316001 |
1738708800 | 0.81 | 0.05 | 6.58 | 0.78 | 0.81 | 0.75 | 215539 |
1738622400 | 0.76 | 0.05 | 7.04 | 0.73 | 0.78 | 0.72 | 335466 |
1738363200 | 0.71 | 0.03 | 4.41 | 0.7 | 0.75 | 0.68 | 340479 |
1738276800 | 0.68 | 0.04 | 6.25 | 0.65 | 0.6899999 | 0.65 | 212224 |
1738190400 | 0.64 | -0.01 | -1.54 | 0.66 | 0.66 | 0.64 | 166050 |
1738104000 | 0.65 | -0.03 | -4.41 | 0.6899999 | 0.6899999 | 0.64 | 154800 |
1738017600 | 0.68 | 0.01 | 1.49 | 0.6899999 | 0.6899999 | 0.67 | 96916 |
1737758400 | 0.67 | 0.01 | 1.52 | 0.66 | 0.7 | 0.66 | 274811 |
1737672000 | 0.66 | 0 | 0.00 | 0.63 | 0.66 | 0.63 | 54000 |
1737585600 | 0.66 | 0.02 | 3.13 | 0.64 | 0.66 | 0.64 | 84400 |
1737499200 | 0.64 | 0.01 | 1.59 | 0.62 | 0.65 | 0.62 | 380327 |
1737412800 | 0.63 | 0.01 | 1.61 | 0.63 | 0.64 | 0.62 | 114272 |
1737153600 | 0.62 | -0.01 | -1.59 | 0.63 | 0.64 | 0.62 | 106036 |
1737067200 | 0.63 | 0 | 0.00 | 0.63 | 0.64 | 0.63 | 168156 |
1736980800 | 0.63 | 0 | 0.00 | 0.63 | 0.64 | 0.62 | 140401 |
1736894400 | 0.63 | 0 | 0.00 | 0.64 | 0.64 | 0.62 | 149635 |
1736808000 | 0.63 | -0.01 | -1.56 | 0.63 | 0.66 | 0.63 | 97950 |
1736548800 | 0.64 | 0 | 0.00 | 0.64 | 0.67 | 0.63 | 334153 |
1736462400 | 0.64 | -0.03 | -4.48 | 0.67 | 0.67 | 0.64 | 111568 |
1736376000 | 0.67 | 0.04 | 6.35 | 0.62 | 0.67 | 0.61 | 228880 |
1736289600 | 0.63 | -0.02 | -3.08 | 0.65 | 0.65 | 0.62 | 188161 |
1736203200 | 0.65 | -0.04 | -5.80 | 0.6899999 | 0.6899999 | 0.64 | 132900 |
1735944000 | 0.6899999 | -0.01 | -1.43 | 0.71 | 0.71 | 0.68 | 87593 |
1735857600 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.73 | 0.6899999 | 275816 |
1735684800 | 0.6899999 | 0.0299999 | 4.55 | 0.65 | 0.6899999 | 0.65 | 75668 |
1735598400 | 0.66 | 0.03 | 4.76 | 0.64 | 0.67 | 0.62 | 186887 |
1735339200 | 0.63 | -0.02 | -3.08 | 0.65 | 0.67 | 0.63 | 137977 |
1735069200 | 0.65 | -0.01 | -1.52 | 0.66 | 0.66 | 0.65 | 59000 |
1734993600 | 0.66 | -0.01 | -1.49 | 0.68 | 0.68 | 0.65 | 121500 |
1734734400 | 0.67 | 0.04 | 6.35 | 0.65 | 0.68 | 0.63 | 144668 |
1734648000 | 0.63 | 0 | 0.00 | 0.65 | 0.66 | 0.63 | 385559 |
1734561600 | 0.63 | -0.04 | -5.97 | 0.67 | 0.67 | 0.62 | 256154 |
1734475200 | 0.67 | 0 | 0.00 | 0.67 | 0.68 | 0.65 | 124973 |
1734388800 | 0.67 | -0.02 | -2.90 | 0.67 | 0.7 | 0.67 | 93142 |
1734129600 | 0.6899999 | 0.0099999 | 1.47 | 0.67 | 0.6899999 | 0.66 | 134560 |
1734043200 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.67 | 156840 |
1733956800 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.67 | 208351 |
1733870400 | 0.71 | 0.04 | 5.97 | 0.67 | 0.71 | 0.67 | 125010 |
1733784000 | 0.67 | -0.02 | -2.90 | 0.6899999 | 0.72 | 0.67 | 329517 |
1733524800 | 0.6899999 | -0.03 | -4.17 | 0.71 | 0.71 | 0.6899999 | 189709 |
1733438400 | 0.72 | -0.02 | -2.70 | 0.7 | 0.73 | 0.7 | 196646 |
1733352000 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.74 | 93282 |
1733265600 | 0.75 | -0.04 | -5.06 | 0.79 | 0.79 | 0.74 | 124201 |
1733179200 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.77 | 60753 |
1732920000 | 0.79 | 0.01 | 1.28 | 0.79 | 0.8 | 0.79 | 63770 |
1732833600 | 0.78 | -0.03 | -3.70 | 0.8 | 0.81 | 0.78 | 55864 |
1732747200 | 0.81 | 0.01 | 1.25 | 0.8 | 0.8199999 | 0.79 | 104655 |
1732660800 | 0.8 | -0.03 | -3.61 | 0.83 | 0.83 | 0.8 | 160060 |
1732574400 | 0.83 | -0.01 | -1.19 | 0.84 | 0.84 | 0.81 | 96206 |
1732315200 | 0.84 | 0.03 | 3.70 | 0.8199999 | 0.85 | 0.8199999 | 102002 |
1732228800 | 0.81 | -0.03 | -3.57 | 0.83 | 0.83 | 0.8 | 235059 |
1732142400 | 0.84 | 0.03 | 3.70 | 0.8199999 | 0.85 | 0.8199999 | 195532 |
1732056000 | 0.81 | -0.04 | -4.71 | 0.85 | 0.85 | 0.81 | 232153 |
1731969600 | 0.85 | 0.02 | 2.41 | 0.88 | 0.88 | 0.84 | 155194 |
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