Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.6125 | -74.0091831803 | 0.8276 | 0.99 | 0.2151 | 879523 | 0.31180291 | CS |
4 | -1.2249 | -85.0625 | 1.44 | 1.47 | 0.2151 | 271563 | 0.41436334 | CS |
12 | -1.0049 | -82.368852459 | 1.22 | 1.9 | 0.2151 | 163578 | 0.71011562 | CS |
26 | -0.8849 | -80.4454545455 | 1.1 | 1.95 | 0.2151 | 125590 | 0.76015693 | CS |
52 | -0.8849 | -80.4454545455 | 1.1 | 1.95 | 0.2151 | 125590 | 0.76015693 | CS |
156 | -0.8849 | -80.4454545455 | 1.1 | 1.95 | 0.2151 | 125590 | 0.76015693 | CS |
260 | -0.8849 | -80.4454545455 | 1.1 | 1.95 | 0.2151 | 125590 | 0.76015693 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740695340 | 0.2151 | -0.0499 | -18.83 | 0.27 | 0.27 | 0.2151 | 430148 |
1740608400 | 0.265 | -0.0048 | -1.78 | 0.27 | 0.2765 | 0.2599 | 749535 |
1740522480 | 0.2698 | -0.0601 | -18.22 | 0.34 | 0.375 | 0.2625 | 707960 |
1740435600 | 0.3299 | -0.65005 | -66.34 | 0.99 | 0.99 | 0.2538 | 2922421 |
1740176400 | 0.97995 | -0.00995 | -1.01 | 0.9899 | 0.99 | 0.96 | 7115 |
1740090480 | 0.9899 | 0.0899 | 9.99 | 0.8276 | 0.9899 | 0.8276 | 10582 |
1740003960 | 0.9 | 0 | 0.00 | 0.9 | 0.99 | 0.83 | 78996 |
1739917740 | 0.9 | 0.02 | 2.27 | 0.89 | 0.9 | 0.8 | 63992 |
1739572020 | 0.88 | -0.02 | -2.22 | 0.9 | 0.9 | 0.8300999 | 80611 |
1739485320 | 0.9 | 0.0201 | 2.28 | 0.8999 | 0.9899 | 0.7439 | 98603 |
1739398920 | 0.8799 | -0.0601 | -6.39 | 0.93 | 1.05 | 0.85 | 93888 |
1739312940 | 0.94 | -0.07 | -6.93 | 0.99 | 1.04 | 0.94 | 27659 |
1739226000 | 1.01 | -0.04 | -3.81 | 1.1299999 | 1.15 | 1 | 48038 |
1738967160 | 1.05 | -0.15 | -12.50 | 1.25 | 1.25 | 1.04 | 116144 |
1738880400 | 1.2 | -0.1 | -7.69 | 1.22 | 1.3 | 1.2 | 17817 |
1738794000 | 1.3 | -0.08 | -5.80 | 1.3799999 | 1.4 | 1.24 | 48127 |
1738708080 | 1.3799999 | 0.12 | 9.52 | 1.29 | 1.3899999 | 1.29 | 16290 |
1738621740 | 1.26 | -0.05 | -4.13 | 1.32 | 1.45 | 1.165 | 29895 |
1738362000 | 1.3143 | -0 | -0.13 | 1.32 | 1.46 | 1.3 | 28138 |
1738276080 | 1.316 | -0.03 | -2.52 | 1.44 | 1.47 | 1.25 | 13887 |
1738189740 | 1.35 | 0.14 | 11.57 | 1.1299999 | 1.48 | 1.1299999 | 48018 |
1738103280 | 1.21 | -0.01 | -0.82 | 1.24 | 1.29 | 1.1299999 | 67500 |
1738016820 | 1.22 | 0.02 | 1.67 | 1.19 | 1.325 | 1.17 | 65931 |
1737757440 | 1.2 | -0.07 | -5.14 | 1.5 | 1.5 | 1.18 | 64372 |
1737671220 | 1.2649999 | 0 | 0.40 | 1.26 | 1.293 | 1.24 | 18231 |
1737584640 | 1.26 | 0.04 | 3.28 | 1.22 | 1.35 | 1.22 | 34966 |
1737498540 | 1.22 | 0.03 | 2.52 | 1.2 | 1.35 | 1.18 | 39397 |
1737152880 | 1.19 | 0 | 0.00 | 1.12 | 1.2 | 1.11 | 19240 |
1737066420 | 1.19 | 0 | 0.00 | 1.19 | 1.2 | 1.1 | 13970 |
1736979720 | 1.19 | 0.12 | 11.21 | 1.1 | 1.35 | 1.1 | 60743 |
1736893380 | 1.07 | -0.26 | -19.55 | 1.45 | 1.5 | 1.0499 | 86457 |
1736806800 | 1.33 | 0.13 | 10.83 | 1.17 | 1.5 | 1.17 | 87850 |
1736547720 | 1.2 | -0.34 | -22.08 | 1.54 | 1.54 | 1.17 | 294279 |
1736375340 | 1.54 | -0.21 | -12.00 | 1.79 | 1.79 | 1.53 | 176043 |
1736288940 | 1.75 | 0.2 | 12.90 | 1.73 | 1.9 | 1.59 | 369620 |
1736202360 | 1.55 | 0.62 | 66.67 | 0.94 | 1.77 | 0.93 | 534314 |
1735942980 | 0.93 | 0.2109 | 29.33 | 0.85 | 0.93 | 0.776 | 51291 |
1735856700 | 0.7191 | 0.0441 | 6.53 | 0.665 | 0.85 | 0.665 | 88812 |
1735683960 | 0.675 | -0.02 | -2.88 | 0.7 | 0.72 | 0.66 | 92000 |
1735597740 | 0.6949999 | 0.0148999 | 2.19 | 0.7 | 0.74 | 0.655 | 85539 |
1735338000 | 0.6801 | 0.0502 | 7.97 | 0.63 | 0.7533 | 0.62 | 76407 |
1735252020 | 0.6299 | 0.0499 | 8.60 | 0.5551 | 0.7 | 0.54 | 322791 |
1735078200 | 0.58 | -0.25 | -30.12 | 0.8001 | 0.95 | 0.4879 | 399402 |
1734992400 | 0.83 | 0.0095 | 1.16 | 0.8199999 | 1 | 0.8001 | 50156 |
1734733200 | 0.8205 | -0.0795 | -8.83 | 0.8101 | 1 | 0.81 | 11255 |
1734646800 | 0.9 | 0 | 0.00 | 0.98 | 1.03 | 0.8601 | 49562 |
1734560940 | 0.9 | 0.02 | 2.27 | 0.88 | 1.07 | 0.8001 | 67094 |
1734474360 | 0.88 | -0.0399 | -4.34 | 0.8001 | 0.93 | 0.8001 | 51156 |
1734388140 | 0.9199 | 0.109875 | 13.56 | 0.805 | 0.9199 | 0.8 | 56211 |
1734128940 | 0.810025 | -0.170075 | -17.35 | 0.99 | 0.99 | 0.5603 | 98735 |
1734042480 | 0.9801 | -0.0549 | -5.30 | 1 | 1.07 | 0.92 | 107781 |
1733955900 | 1.035 | 0.11 | 11.29 | 0.92 | 1.09 | 0.92 | 64765 |
1733869200 | 0.929975 | -0.130025 | -12.27 | 1.03 | 1.09 | 0.92 | 95698 |
1733782800 | 1.06 | -0.05 | -4.50 | 1.1399999 | 1.1399999 | 1.03 | 18591 |
1733523600 | 1.11 | -0.02 | -1.77 | 1.16 | 1.16 | 1.025 | 43703 |
1733437500 | 1.1299999 | -0.02 | -1.74 | 1.22 | 1.22 | 1.12 | 25217 |
1733350980 | 1.15 | 0.04 | 3.60 | 1.12 | 1.31 | 1.11 | 32708 |
1733264700 | 1.11 | -0.27 | -19.57 | 1.52 | 1.52 | 1.11 | 75633 |
1733178180 | 1.3799999 | 0.04 | 2.99 | 1.2 | 1.6 | 1.2 | 63298 |
1732918200 | 1.34 | 0.04 | 3.08 | 1.4 | 1.4 | 1.19 | 17027 |
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