Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.002 | 5.26315789474 | 0.038 | 0.04 | 0.035 | 5499 | 0.03746695 | CS |
4 | 0.0075 | 23.0769230769 | 0.0325 | 0.047 | 0.03 | 19210 | 0.03710617 | CS |
12 | 0.00624 | 18.4834123223 | 0.03376 | 0.047 | 0.0216 | 13563 | 0.03443967 | CS |
26 | 0.004 | 11.1111111111 | 0.036 | 0.054 | 0.0216 | 10577 | 0.03770845 | CS |
52 | 0 | 0 | 0.04 | 0.054 | 0.0216 | 9808 | 0.03937706 | CS |
156 | -0.0975 | -70.9090909091 | 0.1375 | 0.17 | 0.0216 | 8983 | 0.06603379 | CS |
260 | -0.01 | -20 | 0.05 | 0.66 | 0.01405 | 41519 | 0.0751085 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739572020 | 0.04 | 0.004 | 11.11 | 0.04 | 0.04 | 0.04 | 5000 |
1739485320 | 0.036 | -0.00075 | -2.04 | 0.03625 | 0.03625 | 0.036 | 1845 |
1739398920 | 0.03675 | 0.00175 | 5.00 | 0.03749 | 0.03749 | 0.03675 | 769 |
1739312940 | 0.035 | -0.00325 | -8.50 | 0.035 | 0.035 | 0.035 | 3667 |
1739226000 | 0.03825 | 0.00225 | 6.25 | 0.038 | 0.03825 | 0.038 | 15713 |
1738966800 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1738880400 | 0.036 | 0.001 | 2.86 | 0.035 | 0.04 | 0.035 | 41008 |
1738794000 | 0.035 | -0.0025 | -6.67 | 0.03675 | 0.039 | 0.035 | 3941 |
1738708080 | 0.0375 | 0.0025 | 7.14 | 0.0375 | 0.0375 | 0.0375 | 1518 |
1738621740 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 466 |
1738362000 | 0.035 | -0.0086 | -19.72 | 0.03675 | 0.03675 | 0.035 | 1366 |
1738276140 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
1738189740 | 0.0436 | 0.0037 | 9.27 | 0.0399 | 0.0436 | 0.0358 | 29581 |
1738103280 | 0.0399 | 0.000315 | 0.80 | 0.039 | 0.0399 | 0.039 | 10200 |
1738016820 | 0.039585 | 0.000885 | 2.29 | 0.0375 | 0.039585 | 0.0375 | 19322 |
1737757440 | 0.0387 | 0.0012 | 3.20 | 0.0387 | 0.0387 | 0.0387 | 474 |
1737671220 | 0.0375 | 0.00125 | 3.45 | 0.047 | 0.047 | 0.0375 | 34640 |
1737584640 | 0.03625 | 0.00125 | 3.57 | 0.0303 | 0.03625 | 0.0303 | 10416 |
1737498540 | 0.035 | -0.00132 | -3.63 | 0.04 | 0.04 | 0.035 | 80120 |
1737152880 | 0.03632 | 0.00382 | 11.75 | 0.0325 | 0.03632 | 0.03 | 71527 |
1737066420 | 0.0325 | -0.0004 | -1.22 | 0.03362 | 0.034 | 0.0325 | 22304 |
1736979720 | 0.0329 | -0.0006 | -1.79 | 0.034 | 0.034 | 0.0325 | 5435 |
1736893380 | 0.0335 | 0.0035 | 11.67 | 0.033075 | 0.0335 | 0.033075 | 16890 |
1736806800 | 0.03 | -0.001435 | -4.56 | 0.03 | 0.03 | 0.03 | 315 |
1736547720 | 0.031435 | -0.001065 | -3.28 | 0.03 | 0.031435 | 0.03 | 20951 |
1736375340 | 0.0325 | -0.0016 | -4.69 | 0.03 | 0.0341 | 0.03 | 25406 |
1736288940 | 0.0341 | 0.00246 | 7.77 | 0.0341 | 0.0341 | 0.0341 | 1789 |
1736202360 | 0.03164 | 0.00194 | 6.53 | 0.0296 | 0.03164 | 0.0296 | 10021 |
1735942980 | 0.0297 | 0.00145 | 5.13 | 0.0283 | 0.0324 | 0.0283 | 34215 |
1735856700 | 0.02825 | 0.00025 | 0.89 | 0.0216 | 0.02825 | 0.0216 | 1351 |
1735683960 | 0.028 | -0.0023 | -7.59 | 0.0303 | 0.03299 | 0.028 | 3049 |
1735597740 | 0.0303 | -0.00135 | -4.27 | 0.0303 | 0.03219 | 0.0303 | 18500 |
1735338000 | 0.03165 | -0.00325 | -9.31 | 0.0319199 | 0.034 | 0.03165 | 6646 |
1735252020 | 0.0349 | 0.0039 | 12.58 | 0.0303 | 0.0349 | 0.0303 | 20036 |
1735078200 | 0.031 | -0.00239 | -7.16 | 0.032645 | 0.035 | 0.031 | 20370 |
1734992400 | 0.03339 | 5.0E-5 | 0.15 | 0.0303 | 0.03339 | 0.0303 | 5720 |
1734733200 | 0.03334 | 0.00234 | 7.55 | 0.032175 | 0.03334 | 0.032175 | 17412 |
1734646800 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 274 |
1734560940 | 0.031 | -0.0007 | -2.21 | 0.0303 | 0.0317 | 0.0303 | 2522 |
1734474360 | 0.0317 | 0.0014 | 4.62 | 0.0303 | 0.0317 | 0.0303 | 468 |
1734388140 | 0.0303 | 0 | 0.00 | 0.0303 | 0.0303 | 0.0303 | 0 |
1734128940 | 0.0303 | 0 | 0.00 | 0.0303 | 0.0303 | 0.0303 | 334 |
1734042480 | 0.0303 | -0.0007 | -2.26 | 0.0303 | 0.0303 | 0.0303 | 374 |
1733955900 | 0.031 | 0.0007 | 2.31 | 0.03195 | 0.03195 | 0.031 | 661 |
1733869200 | 0.0303 | -0.00304 | -9.12 | 0.032 | 0.032 | 0.0303 | 5404 |
1733782800 | 0.03334 | 0 | 0.00 | 0.03334 | 0.03334 | 0.03334 | 0 |
1733523600 | 0.03334 | 0.00234 | 7.55 | 0.032 | 0.0341 | 0.0303 | 28051 |
1733437500 | 0.031 | -0.0003 | -0.96 | 0.0303 | 0.03455 | 0.0303 | 1384 |
1733350980 | 0.0313 | -0.00355 | -10.19 | 0.0325 | 0.03459 | 0.0304 | 39978 |
1733264700 | 0.03485 | 0.00385 | 12.42 | 0.0304 | 0.038 | 0.0304 | 8573 |
1733178180 | 0.031 | -0.007 | -18.42 | 0.0304 | 0.032525 | 0.0304 | 10365 |
1732918200 | 0.038 | 0.0025001 | 7.04 | 0.0346 | 0.038 | 0.0346 | 2000 |
1732746540 | 0.0354999 | 0.0050999 | 16.78 | 0.0304 | 0.0388999 | 0.0304 | 4302 |
1732660140 | 0.0304 | -0.0042 | -12.14 | 0.0346 | 0.038 | 0.0304 | 6125 |
1732573560 | 0.0346 | 0.0036 | 11.61 | 0.032 | 0.0346 | 0.0304 | 10381 |
1732314000 | 0.031 | -0.001 | -3.13 | 0.03376 | 0.03376 | 0.031 | 13548 |
1732227900 | 0.032 | 0.0017 | 5.61 | 0.03519 | 0.0352 | 0.032 | 5930 |
1732141740 | 0.0303 | -0.002 | -6.19 | 0.0304 | 0.03418 | 0.0303 | 16608 |
1732055040 | 0.0323 | 0 | 0.00 | 0.0323 | 0.0323 | 0.0323 | 0 |
1731968640 | 0.0323 | 0.0003 | 0.94 | 0.032 | 0.036 | 0.032 | 10567 |
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