Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.00684 | -12.0337790289 | 0.05684 | 0.065 | 0.047 | 3970 | 0.05281566 | CS |
4 | -0.0001 | -0.199600798403 | 0.0501 | 0.0679 | 0.0461 | 4222 | 0.05351402 | CS |
12 | -0.0301 | -37.5780274657 | 0.0801 | 0.09 | 0.045 | 19186 | 0.0671248 | CS |
26 | -0.0375 | -42.8571428571 | 0.0875 | 0.125 | 0.045 | 60614 | 0.08534187 | CS |
52 | 0.0348 | 228.947368421 | 0.0152 | 0.125 | 0.0105 | 73766 | 0.05621968 | CS |
156 | 0.0055 | 12.3595505618 | 0.0445 | 0.125 | 0.0105 | 46254 | 0.0465553 | CS |
260 | 0.0115 | 29.8701298701 | 0.0385 | 0.199 | 0.0052 | 61431 | 0.06232398 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740522000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1740435600 | 0.05 | 0.003 | 6.38 | 0.05 | 0.05 | 0.05 | 1985 |
1740176880 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
1740090480 | 0.047 | -0.0051 | -9.79 | 0.05855 | 0.05855 | 0.047 | 3090 |
1740003960 | 0.0521 | -0.003225 | -5.83 | 0.055325 | 0.055325 | 0.0521 | 1102 |
1739917740 | 0.055325 | 0 | 0.00 | 0.05684 | 0.065 | 0.0521 | 9703 |
1739571720 | 0.055325 | 0 | 0.00 | 0.055325 | 0.055325 | 0.055325 | 0 |
1739485320 | 0.055325 | 0.003225 | 6.19 | 0.0679 | 0.0679 | 0.055325 | 1440 |
1739398920 | 0.0521 | 0.0001 | 0.19 | 0.0521 | 0.0521 | 0.0521 | 1500 |
1739312760 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
1739226360 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
1738967160 | 0.052 | 0.0010001 | 1.96 | 0.047 | 0.052 | 0.047 | 1368 |
1738880400 | 0.0509999 | -0.00025 | -0.49 | 0.0597 | 0.0597 | 0.0509999 | 4201 |
1738794000 | 0.0512499 | -0.00075 | -1.44 | 0.0509999 | 0.06245 | 0.0509999 | 4040 |
1738708080 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 2501 |
1738621740 | 0.052 | 0.0010001 | 1.96 | 0.059015 | 0.059015 | 0.052 | 2774 |
1738362000 | 0.0509999 | -0.00498 | -8.90 | 0.0515 | 0.0515 | 0.0509999 | 700 |
1738276080 | 0.05598 | -0.001495 | -2.60 | 0.0515 | 0.0627 | 0.0515 | 2725 |
1738189740 | 0.057475 | 0.007475 | 14.95 | 0.0461 | 0.0672249 | 0.0461 | 17057 |
1738103280 | 0.05 | -0.012 | -19.35 | 0.0501 | 0.062 | 0.05 | 9150 |
1738016820 | 0.062 | 0.00595 | 10.62 | 0.05605 | 0.062 | 0.0505 | 11082 |
1737757440 | 0.05605 | -0.00615 | -9.89 | 0.0501 | 0.05605 | 0.0501 | 1526 |
1737671220 | 0.0622 | 0.00585 | 10.38 | 0.062 | 0.0622 | 0.062 | 6075 |
1737584640 | 0.05635 | -0.00015 | -0.27 | 0.0509999 | 0.062 | 0.0509999 | 34058 |
1737498540 | 0.0565 | -0.0085 | -13.08 | 0.0561 | 0.0735 | 0.0561 | 9312 |
1737152880 | 0.065 | 0 | 0.00 | 0.06055 | 0.065 | 0.06005 | 1710 |
1737066120 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
1736979720 | 0.065 | -0.0002 | -0.31 | 0.0561 | 0.0738999 | 0.0561 | 5000 |
1736893380 | 0.0651999 | 0.0006499 | 1.01 | 0.0738999 | 0.0738999 | 0.06085 | 21039 |
1736806800 | 0.06455 | 0.00455 | 7.58 | 0.0645 | 0.06455 | 0.059875 | 12100 |
1736547720 | 0.06 | 0.0049 | 8.89 | 0.0738999 | 0.0738999 | 0.0551 | 5850 |
1736375340 | 0.0551 | -0.015325 | -21.76 | 0.064865 | 0.0655599 | 0.0551 | 26891 |
1736288940 | 0.070425 | 0.006925 | 10.91 | 0.06 | 0.070425 | 0.06 | 462 |
1736202360 | 0.0635 | 0.0035 | 5.83 | 0.06 | 0.0649 | 0.06 | 64900 |
1735942980 | 0.06 | -0.00024 | -0.40 | 0.074 | 0.074 | 0.06 | 20835 |
1735856700 | 0.06024 | 0.00024 | 0.40 | 0.06 | 0.07 | 0.06 | 35950 |
1735683960 | 0.06 | -0.0049 | -7.55 | 0.074 | 0.074 | 0.06 | 7008 |
1735597740 | 0.0649 | -0.005725 | -8.11 | 0.0675 | 0.07475 | 0.045 | 254375 |
1735338000 | 0.0706249 | -0.002125 | -2.92 | 0.0706249 | 0.0706249 | 0.0706249 | 6000 |
1735252020 | 0.07275 | 0.00525 | 7.78 | 0.0675 | 0.0735 | 0.0675 | 37136 |
1735078200 | 0.0675 | -0.0001 | -0.15 | 0.0675 | 0.0675 | 0.0675 | 500 |
1734992400 | 0.0675999 | -0.00185 | -2.66 | 0.0675999 | 0.0675999 | 0.0675999 | 1050 |
1734733200 | 0.06945 | -0.00555 | -7.40 | 0.065 | 0.085 | 0.065 | 60987 |
1734646800 | 0.075 | 0.004685 | 6.66 | 0.08 | 0.08 | 0.075 | 500 |
1734560940 | 0.070315 | -0.004685 | -6.25 | 0.0761 | 0.0761 | 0.070315 | 4300 |
1734474360 | 0.075 | 0.0115 | 18.11 | 0.075 | 0.084 | 0.0635 | 16185 |
1734388140 | 0.0635 | -0.0115 | -15.33 | 0.0869999 | 0.0869999 | 0.0635 | 18944 |
1734128940 | 0.075 | -0.012 | -13.79 | 0.075 | 0.075 | 0.075 | 5203 |
1734042480 | 0.0869999 | 0.0244499 | 39.09 | 0.0625 | 0.0869999 | 0.0625 | 4308 |
1733955900 | 0.06255 | -0.01455 | -18.87 | 0.0655 | 0.09 | 0.061 | 33540 |
1733869200 | 0.0771 | -0.00795 | -9.35 | 0.0755 | 0.09 | 0.0755 | 10070 |
1733782800 | 0.08505 | 0.00935 | 12.35 | 0.0757 | 0.09 | 0.061 | 85700 |
1733523600 | 0.0757 | -0.0093 | -10.94 | 0.08 | 0.08495 | 0.0757 | 53612 |
1733437500 | 0.085 | 0.005 | 6.25 | 0.0801 | 0.085 | 0.0801 | 1851 |
1733350980 | 0.08 | -0.0035 | -4.19 | 0.0801 | 0.0851 | 0.08 | 12662 |
1733264700 | 0.0835 | -0.0065 | -7.22 | 0.0801 | 0.09 | 0.0801 | 25256 |
1733178180 | 0.09 | 0.00225 | 2.56 | 0.105 | 0.105 | 0.0704999 | 25750 |
1732918200 | 0.08775 | 0.00275 | 3.24 | 0.08775 | 0.08775 | 0.08775 | 1180 |
1732746540 | 0.085 | 0.00353 | 4.33 | 0.07 | 0.085 | 0.07 | 12592 |
1732660140 | 0.08147 | 0.00472 | 6.15 | 0.075 | 0.105 | 0.0655 | 203792 |
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