Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0005 | 38.4615384615 | 0.0013 | 0.0018 | 0.0013 | 133850 | 0.00149313 | CS |
4 | 0.0002 | 12.5 | 0.0016 | 0.0018 | 0.0013 | 238526 | 0.00142099 | CS |
12 | 0.0011 | 157.142857143 | 0.0007 | 0.0028 | 0.0007 | 412327 | 0.00135369 | CS |
26 | 0.0008 | 80 | 0.001 | 0.0028 | 0.0006 | 399685 | 0.0011584 | CS |
52 | 0 | 0 | 0.0018 | 0.003 | 0.0006 | 573091 | 0.00154048 | CS |
156 | -0.0084 | -82.3529411765 | 0.0102 | 0.0102 | 0.0006 | 484547 | 0.003532 | CS |
260 | 0.0014 | 350 | 0.0004 | 0.05 | 0.0001 | 913597 | 0.00851589 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739572020 | 0.0018 | 0.0002 | 12.50 | 0.0017 | 0.0018 | 0.0016 | 38750 |
1739485320 | 0.0016 | -4.0E-5 | -2.44 | 0.0016 | 0.0016 | 0.0016 | 135000 |
1739398920 | 0.00164 | 0.00034 | 26.15 | 0.0017 | 0.00174 | 0.0016 | 185000 |
1739312940 | 0.0013 | 0 | 0.00 | 0.0017 | 0.00174 | 0.0013 | 215000 |
1739226360 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
1738967160 | 0.0013 | -0.0001 | -7.14 | 0.0013 | 0.0013 | 0.0013 | 400 |
1738880400 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
1738794000 | 0.0014 | -0.0001 | -6.67 | 0.0014 | 0.0014 | 0.0014 | 250 |
1738708140 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
1738621740 | 0.0015 | -0.00015 | -9.09 | 0.0015 | 0.0015 | 0.0014 | 30900 |
1738362480 | 0.00165 | 0 | 0.00 | 0.00165 | 0.00165 | 0.00165 | 0 |
1738276080 | 0.00165 | 0 | 0.00 | 0.0015 | 0.00165 | 0.0015 | 20100 |
1738189740 | 0.00165 | 0.00015 | 10.00 | 0.00165 | 0.00165 | 0.00165 | 1639 |
1738103280 | 0.0015 | 5.0E-5 | 3.45 | 0.0013 | 0.0017 | 0.0013 | 1287250 |
1738016820 | 0.0014499 | 0.0001499 | 11.53 | 0.0014499 | 0.0014499 | 0.0014499 | 1000 |
1737757620 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
1737671220 | 0.0013 | -0.00015 | -10.35 | 0.0016 | 0.0016 | 0.0013 | 184852 |
1737584940 | 0.0014499 | 0 | 0.00 | 0.0014499 | 0.0014499 | 0.0014499 | 0 |
1737498540 | 0.0014499 | 0.0001499 | 11.53 | 0.0014499 | 0.0014499 | 0.0014499 | 2450 |
1737152880 | 0.0013 | -0.0003 | -18.75 | 0.0016 | 0.0016 | 0.0013 | 1037000 |
1737066540 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
1736980140 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
1736893740 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
1736807340 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
1736548140 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
1736375340 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
1736288940 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 50000 |
1736202360 | 0.0016 | -2.0E-5 | -1.23 | 0.0016 | 0.0016 | 0.0016 | 53751 |
1735942980 | 0.00162 | -0.00028 | -14.74 | 0.00168 | 0.00168 | 0.00162 | 5888 |
1735856760 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
1735683960 | 0.0019 | -0.0001 | -5.00 | 0.0016 | 0.0019 | 0.001 | 1175000 |
1735597740 | 0.002 | 0 | 0.00 | 0.002 | 0.0023999 | 0.002 | 63700 |
1735338000 | 0.002 | -0.0002 | -9.09 | 0.0022 | 0.00229 | 0.002 | 119836 |
1735252020 | 0.0022 | 0.0004 | 22.22 | 0.0027 | 0.0027 | 0.0022 | 250990 |
1735078200 | 0.0018 | -0.0009 | -33.33 | 0.0027 | 0.0027 | 0.00175 | 292800 |
1734992400 | 0.0027 | 0.001 | 58.82 | 0.0017 | 0.0028 | 0.0017 | 637043 |
1734733200 | 0.0017 | 0.00028 | 19.72 | 0.0017 | 0.0019 | 0.00135 | 1644001 |
1734646800 | 0.00142 | 0.00032 | 29.09 | 0.0014 | 0.0016 | 0.0014 | 1008000 |
1734560940 | 0.0011 | 0.0004 | 57.14 | 0.0011 | 0.0011 | 0.0011 | 444000 |
1734474540 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
1734388140 | 0.0007 | -0.00035 | -33.33 | 0.0007 | 0.0007 | 0.0007 | 130000 |
1734128400 | 0.00105 | 0 | 0.00 | 0.00105 | 0.00105 | 0.00105 | 0 |
1734042000 | 0.00105 | 0 | 0.00 | 0.00105 | 0.00105 | 0.00105 | 0 |
1733955600 | 0.00105 | 0 | 0.00 | 0.00105 | 0.00105 | 0.00105 | 0 |
1733869200 | 0.00105 | 0 | 0.00 | 0.00105 | 0.00105 | 0.00105 | 0 |
1733782800 | 0.00105 | 5.0E-5 | 5.00 | 0.00105 | 0.00105 | 0.00105 | 2600 |
1733523600 | 0.001 | 0 | 0.00 | 0.00095 | 0.001 | 0.00095 | 790000 |
1733437500 | 0.001 | 0.0003 | 42.86 | 0.001 | 0.001 | 0.001 | 10000 |
1733350980 | 0.0007 | -0.0002 | -22.22 | 0.0009 | 0.0009 | 0.0007 | 361014 |
1733264580 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
1733178180 | 0.0009 | 0.0002 | 28.57 | 0.0008 | 0.0009 | 0.0008 | 1959843 |
1732918200 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 1600 |
1732746540 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
1732660140 | 0.0007 | -3.0E-5 | -4.11 | 0.0007 | 0.0007 | 0.0007 | 980000 |
1732573560 | 0.00073 | -0.0001 | -12.05 | 0.0007 | 0.00073 | 0.0007 | 988200 |
1732314540 | 0.00083 | 0 | 0.00 | 0.00083 | 0.00083 | 0.00083 | 0 |
1732228140 | 0.00083 | 0 | 0.00 | 0.00083 | 0.00083 | 0.00083 | 0 |
1732141740 | 0.00083 | -7.0E-5 | -7.78 | 0.00083 | 0.00083 | 0.00083 | 30000 |
1732054800 | 0.0009 | 0.0001 | 12.50 | 0.0009 | 0.0009 | 0.0009 | 90000 |
1731940200 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
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