Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.00121 | 3.025 | 0.04 | 0.043 | 0.039 | 201665 | 0.0404217 | CS |
4 | -0.00179 | -4.16279069767 | 0.043 | 0.0445 | 0.039 | 226588 | 0.04202139 | CS |
12 | -0.00179 | -4.16279069767 | 0.043 | 0.0498 | 0.0355 | 438619 | 0.04199176 | CS |
26 | -0.00879 | -17.58 | 0.05 | 0.0549 | 0.0355 | 489609 | 0.04442302 | CS |
52 | -0.01139 | -21.6539923954 | 0.0526 | 0.0785 | 0.0355 | 515186 | 0.05116107 | CS |
156 | -0.06679 | -61.8425925926 | 0.108 | 0.174 | 0.031 | 501004 | 0.06944178 | CS |
260 | -0.05379 | -56.6210526316 | 0.095 | 0.177 | 0.031 | 732053 | 0.08642066 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740608400 | 0.0405 | 0.0005 | 1.25 | 0.0411 | 0.0429999 | 0.0404 | 133692 |
1740522480 | 0.04 | -0.001 | -2.44 | 0.0400999 | 0.041 | 0.04 | 77871 |
1740435600 | 0.041 | 0.001 | 2.50 | 0.0398 | 0.0413 | 0.039 | 142521 |
1740176400 | 0.04 | -0.00075 | -1.84 | 0.0415 | 0.042 | 0.04 | 366452 |
1740090480 | 0.04075 | -0.00025 | -0.61 | 0.04 | 0.041 | 0.04 | 287791 |
1740003960 | 0.041 | 0.0009001 | 2.24 | 0.04 | 0.0422 | 0.04 | 116360 |
1739917740 | 0.0400999 | -0.00154 | -3.70 | 0.0402 | 0.0434 | 0.04 | 357496 |
1739572020 | 0.04164 | -0.00036 | -0.86 | 0.041 | 0.04205 | 0.04025 | 302851 |
1739485320 | 0.042 | 0.0009 | 2.19 | 0.0405 | 0.042 | 0.0405 | 59521 |
1739398920 | 0.0411 | -0.0004 | -0.96 | 0.0402 | 0.0421 | 0.04 | 211889 |
1739312940 | 0.0415 | -0.0014 | -3.26 | 0.04195 | 0.04265 | 0.0415 | 31179 |
1739226000 | 0.0429 | -0.001 | -2.28 | 0.04256 | 0.0439 | 0.04 | 247751 |
1738967160 | 0.0439 | 0.00084 | 1.95 | 0.0439 | 0.0439 | 0.0407 | 391311 |
1738880400 | 0.04306 | -0.00094 | -2.14 | 0.0443 | 0.0443 | 0.0415 | 298695 |
1738794000 | 0.044 | 0.00095 | 2.21 | 0.0445 | 0.0445 | 0.0429 | 85470 |
1738708080 | 0.04305 | -0.0008 | -1.82 | 0.0445 | 0.0445 | 0.0429 | 315884 |
1738621740 | 0.04385 | 0.0008501 | 1.98 | 0.0429 | 0.0445 | 0.0429 | 205952 |
1738362000 | 0.0429999 | 0.0005999 | 1.41 | 0.0411 | 0.0443 | 0.0397 | 597913 |
1738276080 | 0.0424 | 0.0022 | 5.47 | 0.0429999 | 0.0429999 | 0.0413 | 74565 |
1738189740 | 0.0402 | -5.0E-5 | -0.12 | 0.0400999 | 0.044 | 0.0386 | 292707 |
1738103280 | 0.04025 | 0.00025 | 0.63 | 0.041 | 0.0411 | 0.0395 | 19751 |
1738016820 | 0.04 | -0.00055 | -1.36 | 0.041 | 0.041 | 0.04 | 55516 |
1737757440 | 0.04055 | 0.00135 | 3.44 | 0.04 | 0.0411 | 0.04 | 91405 |
1737671220 | 0.0392 | -0.00325 | -7.66 | 0.0405 | 0.0424 | 0.0392 | 349196 |
1737584640 | 0.04245 | 0.0026551 | 6.67 | 0.0397 | 0.044 | 0.0397 | 862803 |
1737498540 | 0.0397949 | -0.003005 | -7.02 | 0.0356 | 0.04185 | 0.0354999 | 641471 |
1737152880 | 0.0428 | 0.001925 | 4.71 | 0.041125 | 0.0434999 | 0.0400999 | 515476 |
1737066420 | 0.040875 | -0.000125 | -0.30 | 0.0428 | 0.0428 | 0.04 | 883407 |
1736979720 | 0.041 | 0.0008 | 1.99 | 0.0387 | 0.0428 | 0.0375 | 589295 |
1736893380 | 0.0402 | -0.00125 | -3.02 | 0.0405 | 0.04225 | 0.0398 | 711138 |
1736806800 | 0.04145 | -0.00045 | -1.07 | 0.041 | 0.0427 | 0.03975 | 953585 |
1736547720 | 0.0419 | 0.0007 | 1.70 | 0.0411 | 0.04295 | 0.0408 | 523834 |
1736375340 | 0.0412 | -0.0008 | -1.90 | 0.0415 | 0.0445 | 0.0407 | 284234 |
1736288940 | 0.042 | 0.0012 | 2.94 | 0.042 | 0.0425 | 0.0400999 | 304835 |
1736202360 | 0.0408 | 0.00025 | 0.62 | 0.0434999 | 0.0448 | 0.0408 | 1957254 |
1735942980 | 0.04055 | 0.0004501 | 1.12 | 0.0403 | 0.044 | 0.04 | 784309 |
1735856700 | 0.0400999 | -0.0024 | -5.65 | 0.042 | 0.044 | 0.0396 | 1229339 |
1735683960 | 0.0425 | -0.0005 | -1.16 | 0.042 | 0.045 | 0.042 | 894526 |
1735597740 | 0.0429999 | 0.0009999 | 2.38 | 0.042 | 0.0429999 | 0.042 | 195221 |
1735338000 | 0.042 | -0.0013 | -3.00 | 0.0421 | 0.0445 | 0.042 | 900210 |
1735252020 | 0.0433 | -0.00015 | -0.35 | 0.0429999 | 0.04395 | 0.0421 | 116100 |
1735078200 | 0.04345 | 0.00235 | 5.72 | 0.042 | 0.045 | 0.042 | 160801 |
1734992400 | 0.0411 | -0.0001 | -0.24 | 0.0411 | 0.045 | 0.0411 | 646825 |
1734733200 | 0.0412 | -0.0017 | -3.96 | 0.0429999 | 0.0449 | 0.0411 | 670881 |
1734646800 | 0.0429 | -0.00085 | -1.94 | 0.0428 | 0.04455 | 0.0428 | 588719 |
1734560940 | 0.04375 | 0.00055 | 1.27 | 0.0454 | 0.0454 | 0.0425 | 347987 |
1734474360 | 0.0432 | 0.0005 | 1.17 | 0.045 | 0.045 | 0.04284 | 534492 |
1734388140 | 0.0427 | -0.0003 | -0.70 | 0.0458 | 0.0458 | 0.0425 | 460016 |
1734128940 | 0.0429999 | -0.0022 | -4.87 | 0.047 | 0.047 | 0.0425 | 350059 |
1734042480 | 0.0452 | -0.0013 | -2.80 | 0.0451 | 0.047 | 0.0451 | 389184 |
1733955900 | 0.0465 | -0.0005 | -1.06 | 0.0442 | 0.048 | 0.0442 | 160719 |
1733869200 | 0.047 | 0.0028 | 6.33 | 0.0442 | 0.0497999 | 0.0442 | 585459 |
1733782800 | 0.0442 | -0.0003 | -0.67 | 0.0438 | 0.045 | 0.0438 | 971188 |
1733523600 | 0.0445 | -0.0005 | -1.11 | 0.0434 | 0.048 | 0.0433 | 376899 |
1733437500 | 0.045 | 0.0012 | 2.74 | 0.0429999 | 0.047 | 0.04287 | 420017 |
1733350980 | 0.0438 | -0.00076 | -1.71 | 0.0441 | 0.0469 | 0.0438 | 691887 |
1733264700 | 0.04456 | 0.00186 | 4.36 | 0.0428 | 0.0451 | 0.0428 | 204122 |
1733178180 | 0.0427 | -0.0043 | -9.15 | 0.047 | 0.048 | 0.0427 | 559737 |
1732918200 | 0.047 | -0.001 | -2.08 | 0.048 | 0.048 | 0.04635 | 303124 |
1732746540 | 0.048 | 0.0027 | 5.96 | 0.0459 | 0.048 | 0.0446999 | 411667 |
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