Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02978 | -10.449122807 | 0.285 | 0.298 | 0.25 | 67307 | 0.27650421 | CS |
4 | 0.02272 | 9.77204301075 | 0.2325 | 0.3132 | 0.2211 | 112555 | 0.26109228 | CS |
12 | 0.00422 | 1.6812749004 | 0.251 | 0.3132 | 0.221 | 80050 | 0.25285206 | CS |
26 | 0.00772 | 3.11919191919 | 0.2475 | 0.3975 | 0.1964 | 91473 | 0.28188702 | CS |
52 | -0.12378 | -32.6596306069 | 0.379 | 0.407 | 0.1964 | 99956 | 0.29231608 | CS |
156 | 0.14052 | 122.510897995 | 0.1147 | 1.15 | 0.0285 | 161689 | 0.29439216 | CS |
260 | 0.04702 | 22.5840537944 | 0.2082 | 1.15 | 0.0285 | 156092 | 0.2771124 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740435600 | 0.265 | -0.0027 | -1.01 | 0.29 | 0.29 | 0.265 | 10100 |
1740176400 | 0.2677 | -0.0098 | -3.53 | 0.27822 | 0.27822 | 0.2639 | 97855 |
1740090480 | 0.2775 | -0.0008 | -0.29 | 0.298 | 0.298 | 0.2661 | 119719 |
1740003960 | 0.2783 | -0.0087 | -3.03 | 0.2975 | 0.2975 | 0.27002 | 32654 |
1739917740 | 0.287 | -0.0004 | -0.14 | 0.2849999 | 0.293 | 0.28295 | 76209 |
1739572020 | 0.2874 | 0.0005 | 0.17 | 0.2839 | 0.295 | 0.2839 | 13062 |
1739485320 | 0.2869 | -0.0081 | -2.75 | 0.28915 | 0.29 | 0.269 | 24009 |
1739398920 | 0.295 | 0.0025 | 0.85 | 0.2901 | 0.295 | 0.2853 | 37130 |
1739312940 | 0.2925 | 0.0191001 | 6.99 | 0.271 | 0.2945 | 0.2693999 | 56887 |
1739226000 | 0.2733999 | 0.0096999 | 3.68 | 0.2638 | 0.28 | 0.26375 | 23416 |
1738967160 | 0.2637 | -0.0009 | -0.34 | 0.2676 | 0.274 | 0.2637 | 23800 |
1738880400 | 0.2646 | -0.0214 | -7.48 | 0.2705 | 0.2859999 | 0.2641 | 28486 |
1738794000 | 0.2859999 | -0.0077 | -2.62 | 0.3 | 0.3132 | 0.2749 | 134647 |
1738708080 | 0.2937 | 0.0447 | 17.95 | 0.266 | 0.2975 | 0.2645 | 111977 |
1738621740 | 0.249 | -0.004 | -1.58 | 0.2545 | 0.258 | 0.24717 | 92976 |
1738362000 | 0.253 | 0.0211 | 9.10 | 0.23574 | 0.253 | 0.235 | 1029844 |
1738276080 | 0.2319 | 0.0045 | 1.98 | 0.2265 | 0.232 | 0.2265 | 15572 |
1738189740 | 0.2274 | -0.0072 | -3.07 | 0.2284 | 0.2346 | 0.2211 | 162409 |
1738103280 | 0.2346 | 0.0014 | 0.60 | 0.2325 | 0.24 | 0.2281 | 47798 |
1738016820 | 0.2332 | -0.0027 | -1.14 | 0.24144 | 0.24144 | 0.23 | 21304 |
1737757440 | 0.2359 | -0.0051 | -2.12 | 0.266 | 0.266 | 0.2328 | 37346 |
1737671220 | 0.241 | 0.001 | 0.42 | 0.2425 | 0.246722 | 0.2324 | 68286 |
1737584640 | 0.24 | -0.00472 | -1.93 | 0.243 | 0.243 | 0.2324 | 22711 |
1737498540 | 0.24472 | 0.00017 | 0.07 | 0.2381 | 0.2514 | 0.2327 | 42431 |
1737152880 | 0.24455 | -0.00545 | -2.18 | 0.24 | 0.251 | 0.24 | 42824 |
1737066420 | 0.25 | 0.0005 | 0.20 | 0.2513 | 0.2513 | 0.2434 | 26267 |
1736979720 | 0.2495 | -0.00065 | -0.26 | 0.24858 | 0.2495 | 0.238 | 103208 |
1736893380 | 0.25015 | 0.01015 | 4.23 | 0.2352 | 0.25015 | 0.2352 | 117324 |
1736806800 | 0.24 | -0.0131 | -5.18 | 0.257 | 0.257 | 0.24 | 56833 |
1736547720 | 0.2531 | -0.0019 | -0.75 | 0.25775 | 0.25775 | 0.2528 | 17561 |
1736375340 | 0.255 | -0.00215 | -0.84 | 0.2606 | 0.2606 | 0.2463 | 27235 |
1736288940 | 0.25715 | -0.00985 | -3.69 | 0.2596 | 0.2596 | 0.2503 | 17503 |
1736202360 | 0.267 | 0.013 | 5.12 | 0.26 | 0.267 | 0.255 | 55714 |
1735942980 | 0.254 | 0.0066 | 2.67 | 0.2497 | 0.2561 | 0.2495 | 56655 |
1735856700 | 0.2474 | -0.0076 | -2.98 | 0.252878 | 0.2545 | 0.2463 | 45946 |
1735683960 | 0.255 | 0.0043871 | 1.75 | 0.26 | 0.26 | 0.2374 | 47734 |
1735597740 | 0.2506129 | -0.018387 | -6.84 | 0.2566 | 0.258 | 0.2458 | 53060 |
1735338000 | 0.269 | -0.0065 | -2.36 | 0.2716 | 0.283172 | 0.269 | 39419 |
1735252020 | 0.2755 | 0.00015 | 0.05 | 0.28 | 0.28 | 0.255 | 24277 |
1735078200 | 0.27535 | 0.018 | 6.99 | 0.25 | 0.276976 | 0.25 | 31718 |
1734992400 | 0.25735 | -0.00095 | -0.37 | 0.245 | 0.258 | 0.245 | 28639 |
1734733200 | 0.2582999 | 0.0203999 | 8.57 | 0.229 | 0.26 | 0.229 | 82530 |
1734646800 | 0.2379 | 0.0054 | 2.32 | 0.235 | 0.2512 | 0.2312 | 338183 |
1734560940 | 0.2325 | 0.0013 | 0.56 | 0.2378 | 0.2378 | 0.2262 | 266116 |
1734474360 | 0.2312 | -0.0032 | -1.37 | 0.23575 | 0.236 | 0.2263 | 67362 |
1734388140 | 0.2344 | -0.0046 | -1.92 | 0.233 | 0.2384 | 0.221 | 96669 |
1734128940 | 0.239 | -0.001 | -0.42 | 0.2329 | 0.24541 | 0.22718 | 31256 |
1734042480 | 0.24 | -0.0064 | -2.60 | 0.24 | 0.2434 | 0.2337 | 39963 |
1733955900 | 0.2464 | -0.0003 | -0.12 | 0.2433 | 0.24665 | 0.24 | 27440 |
1733869200 | 0.2467 | 0.00445 | 1.84 | 0.2474 | 0.251 | 0.24525 | 126985 |
1733782800 | 0.24225 | -0.00775 | -3.10 | 0.23 | 0.26 | 0.23 | 75816 |
1733523600 | 0.25 | 0 | 0.00 | 0.241 | 0.2565 | 0.241 | 23588 |
1733437500 | 0.25 | 0.0011 | 0.44 | 0.245 | 0.2572 | 0.2425 | 37225 |
1733350980 | 0.2489 | -0.01022 | -3.94 | 0.256 | 0.2597 | 0.245 | 31975 |
1733264700 | 0.25912 | -0.00518 | -1.96 | 0.251 | 0.265 | 0.251 | 35105 |
1733178180 | 0.2643 | 0.0043 | 1.65 | 0.2565 | 0.2698 | 0.2444 | 128560 |
1732918200 | 0.26 | 0.0038 | 1.48 | 0.275 | 0.275 | 0.2521 | 12555 |
1732746540 | 0.2562 | -0.0028 | -1.08 | 0.2555 | 0.26 | 0.245 | 63230 |
1732660140 | 0.259 | -0.0102 | -3.79 | 0.281 | 0.281 | 0.2525 | 74075 |
1732573560 | 0.2692 | -0.0109 | -3.89 | 0.2806 | 0.28095 | 0.26 | 334010 |
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