Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0398 | 4.47090541451 | 0.8902 | 0.9346 | 0.8733 | 8800 | 0.89778409 | CS |
4 | 0.071 | 8.26542491269 | 0.859 | 0.9499 | 0.85 | 6533 | 0.9036773 | CS |
12 | 0.0534 | 6.09171800137 | 0.8766 | 0.9499 | 0.8306 | 16382 | 0.86797061 | CS |
26 | 0.0552 | 6.31001371742 | 0.8748 | 1.05 | 0.8306 | 8907 | 0.88630831 | CS |
52 | -0.0094 | -1.00063870556 | 0.9394 | 1.05 | 0.8306 | 5034 | 0.88905933 | CS |
156 | -0.3 | -24.3902439024 | 1.23 | 1.62 | 0.8194 | 5071 | 1.1448931 | CS |
260 | 0.265 | 39.8496240602 | 0.665 | 1.62 | 0.635 | 23965 | 0.9186876 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740608400 | 0.93 | 0.0567 | 6.49 | 0.9328 | 0.9346 | 0.93 | 7600 |
1740522480 | 0.8733 | -0.0766 | -8.06 | 0.8902 | 0.8902 | 0.8733 | 10000 |
1740435600 | 0.9499 | 0 | 0.00 | 0.9499 | 0.9499 | 0.9499 | 0 |
1740176400 | 0.9499 | 0 | 0.00 | 0.9499 | 0.9499 | 0.9499 | 0 |
1740090000 | 0.9499 | 0 | 0.00 | 0.9499 | 0.9499 | 0.9499 | 0 |
1740003600 | 0.9499 | 0 | 0.00 | 0.9499 | 0.9499 | 0.9499 | 0 |
1739917200 | 0.9499 | 0 | 0.00 | 0.9499 | 0.9499 | 0.9499 | 0 |
1739571600 | 0.9499 | 0 | 0.00 | 0.9499 | 0.9499 | 0.9499 | 0 |
1739485200 | 0.9499 | 0 | 0.00 | 0.9499 | 0.9499 | 0.9499 | 0 |
1739398800 | 0.9499 | 0 | 0.00 | 0.9499 | 0.9499 | 0.9499 | 0 |
1739312400 | 0.9499 | 0 | 0.00 | 0.9499 | 0.9499 | 0.9499 | 0 |
1739226000 | 0.9499 | 0.0377 | 4.13 | 0.8981 | 0.9499 | 0.8981 | 4500 |
1738967160 | 0.9122 | 0.0447 | 5.15 | 0.884 | 0.9122 | 0.884 | 10000 |
1738880880 | 0.8675 | 0 | 0.00 | 0.8675 | 0.8675 | 0.8675 | 0 |
1738794480 | 0.8675 | 0 | 0.00 | 0.8675 | 0.8675 | 0.8675 | 0 |
1738708080 | 0.8675 | -0.0449 | -4.92 | 0.85 | 0.8675 | 0.85 | 5600 |
1738621680 | 0.9124 | 0 | 0.00 | 0.9124 | 0.9124 | 0.9124 | 0 |
1738362480 | 0.9124 | 0 | 0.00 | 0.9124 | 0.9124 | 0.9124 | 0 |
1738276080 | 0.9124 | 0.0818 | 9.85 | 0.859 | 0.9124 | 0.859 | 1500 |
1738189620 | 0.8306 | 0 | 0.00 | 0.8306 | 0.8306 | 0.8306 | 0 |
1738103220 | 0.8306 | 0 | 0.00 | 0.8306 | 0.8306 | 0.8306 | 0 |
1738016820 | 0.8306 | 0 | 0.00 | 0.8306 | 0.8306 | 0.8306 | 0 |
1737757620 | 0.8306 | 0 | 0.00 | 0.8306 | 0.8306 | 0.8306 | 0 |
1737671220 | 0.8306 | -0.013834 | -1.64 | 0.8592 | 0.8592 | 0.8306 | 3960 |
1737584640 | 0.844434 | -0.049566 | -5.54 | 0.87795 | 0.87795 | 0.844434 | 3960 |
1737498120 | 0.894 | 0 | 0.00 | 0.894 | 0.894 | 0.894 | 0 |
1737152520 | 0.894 | 0 | 0.00 | 0.894 | 0.894 | 0.894 | 0 |
1737066120 | 0.894 | 0 | 0.00 | 0.894 | 0.894 | 0.894 | 0 |
1736979720 | 0.894 | 0.032 | 3.71 | 0.85515 | 0.894 | 0.85515 | 2533 |
1736893560 | 0.862 | 0 | 0.00 | 0.862 | 0.862 | 0.862 | 0 |
1736807160 | 0.862 | 0 | 0.00 | 0.862 | 0.862 | 0.862 | 0 |
1736547960 | 0.862 | 0 | 0.00 | 0.862 | 0.862 | 0.862 | 0 |
1736375160 | 0.862 | 0 | 0.00 | 0.862 | 0.862 | 0.862 | 0 |
1736288760 | 0.862 | 0 | 0.00 | 0.862 | 0.862 | 0.862 | 0 |
1736202360 | 0.862 | 0.00615 | 0.72 | 0.862 | 0.862 | 0.862 | 721 |
1735943160 | 0.85585 | 0 | 0.00 | 0.85585 | 0.85585 | 0.85585 | 0 |
1735856760 | 0.85585 | 0 | 0.00 | 0.85585 | 0.85585 | 0.85585 | 0 |
1735683960 | 0.85585 | -0.00615 | -0.71 | 0.846217 | 0.85585 | 0.846217 | 786 |
1735597740 | 0.862 | -0.0033 | -0.38 | 0.862 | 0.862 | 0.862 | 208099 |
1735338420 | 0.8653 | 0 | 0.00 | 0.8653 | 0.8653 | 0.8653 | 0 |
1735252020 | 0.8653 | -0.0302 | -3.37 | 0.8573 | 0.8653 | 0.8573 | 915 |
1735079340 | 0.8955 | 0 | 0.00 | 0.8955 | 0.8955 | 0.8955 | 0 |
1734992940 | 0.8955 | 0 | 0.00 | 0.8955 | 0.8955 | 0.8955 | 0 |
1734733740 | 0.8955 | 0 | 0.00 | 0.8955 | 0.8955 | 0.8955 | 0 |
1734647340 | 0.8955 | 0 | 0.00 | 0.8955 | 0.8955 | 0.8955 | 0 |
1734560940 | 0.8955 | 0.0208 | 2.38 | 0.909 | 0.909 | 0.8955 | 1000 |
1734474480 | 0.8747 | 0 | 0.00 | 0.8747 | 0.8747 | 0.8747 | 0 |
1734388080 | 0.8747 | 0 | 0.00 | 0.8747 | 0.8747 | 0.8747 | 0 |
1734128880 | 0.8747 | 0 | 0.00 | 0.8747 | 0.8747 | 0.8747 | 0 |
1734042480 | 0.8747 | -0.0019 | -0.22 | 0.8747 | 0.8747 | 0.8747 | 700 |
1733955600 | 0.8766 | 0 | 0.00 | 0.8766 | 0.8766 | 0.8766 | 0 |
1733869200 | 0.8766 | 0 | 0.00 | 0.8766 | 0.8766 | 0.8766 | 0 |
1733782800 | 0.8766 | 0 | 0.00 | 0.8766 | 0.8766 | 0.8766 | 0 |
1733523600 | 0.8766 | -0.0171 | -1.91 | 0.8766 | 0.8766 | 0.8766 | 240 |
1733437380 | 0.8937 | 0 | 0.00 | 0.8937 | 0.8937 | 0.8937 | 0 |
1733350980 | 0.8937 | -0.0131 | -1.44 | 0.8937 | 0.8937 | 0.8937 | 536 |
1733263800 | 0.9068 | 0 | 0.00 | 0.9068 | 0.9068 | 0.9068 | 0 |
1733177400 | 0.9068 | 0 | 0.00 | 0.9068 | 0.9068 | 0.9068 | 0 |
1732918200 | 0.9068 | 0.0156 | 1.75 | 0.9068 | 0.9068 | 0.9068 | 101 |
1732746540 | 0.8912 | 0 | 0.00 | 0.8912 | 0.8912 | 0.8912 | 0 |
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