Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.54 | 0.58 | 0.53 | 61599390 | 0.55023246 | DE |
4 | 0.069 | 14.6496815287 | 0.471 | 0.58 | 0.45 | 41363871 | 0.5140163 | DE |
12 | 0.01 | 1.88679245283 | 0.53 | 0.58 | 0.45 | 40062159 | 0.50333693 | DE |
26 | -0.05 | -8.47457627119 | 0.59 | 0.698 | 0.45 | 38105181 | 0.54961658 | DE |
52 | -0.218 | -28.7598944591 | 0.758 | 0.92 | 0.45 | 38680322 | 0.59123101 | DE |
156 | -0.21 | -28 | 0.75 | 1.438 | 0.42 | 29830187 | 0.66899367 | DE |
260 | -1.155 | -68.1415929204 | 1.695 | 2.91 | 0.42 | 24712033 | 0.90282956 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740504600 | 0.545 | -0.015 | -2.68 | 0.576 | 0.578 | 0.54 | 46581074 |
1740418200 | 0.56 | 0.011 | 2.00 | 0.54 | 0.56 | 0.54 | 93317900 |
1740159000 | 0.549 | 0.003 | 0.55 | 0.578 | 0.578 | 0.54 | 44878337 |
1740072600 | 0.546 | 0.001 | 0.18 | 0.55 | 0.558 | 0.546 | 32298432 |
1739986200 | 0.545 | 0.015 | 2.83 | 0.54 | 0.548 | 0.534 | 90921207 |
1739899800 | 0.53 | 0.014 | 2.71 | 0.54 | 0.54 | 0.52 | 61433905 |
1739813400 | 0.516 | -0.002 | -0.39 | 0.524 | 0.526 | 0.51 | 31652603 |
1739554200 | 0.518 | 0.0145001 | 2.88 | 0.516 | 0.526 | 0.51 | 35892398 |
1739467800 | 0.5034999 | 0.0199999 | 4.14 | 0.487 | 0.518 | 0.487 | 75493190 |
1739381400 | 0.4835 | 0.007 | 1.47 | 0.49 | 0.49 | 0.475 | 8225199 |
1739295000 | 0.4765 | -0.0085 | -1.75 | 0.48 | 0.48 | 0.473 | 23691098 |
1739208600 | 0.485 | 0 | 0.00 | 0.489 | 0.499 | 0.471 | 26818205 |
1738949400 | 0.485 | 0.008 | 1.68 | 0.477 | 0.489 | 0.473 | 26868175 |
1738863000 | 0.477 | -0.015 | -3.05 | 0.46 | 0.5 | 0.46 | 19011610 |
1738776600 | 0.492 | 0.013 | 2.71 | 0.46 | 0.492 | 0.46 | 22293317 |
1738690200 | 0.479 | 0.0065 | 1.38 | 0.462 | 0.48 | 0.462 | 83550972 |
1738603800 | 0.4725 | -0.0135 | -2.78 | 0.471 | 0.488 | 0.47 | 8665329 |
1738344600 | 0.486 | 0.036 | 8.00 | 0.474 | 0.499 | 0.465 | 38366528 |
1738258200 | 0.45 | -0.021 | -4.46 | 0.466 | 0.479 | 0.45 | 39535049 |
1738171800 | 0.471 | -0.0065 | -1.36 | 0.471 | 0.474 | 0.47 | 17782889 |
1738085400 | 0.4775 | 0 | 0.00 | 0.475 | 0.48 | 0.475 | 7123393 |
1737999000 | 0.4775 | 0.0025 | 0.53 | 0.479 | 0.484 | 0.4775 | 27965747 |
1737739800 | 0.475 | 0.003 | 0.64 | 0.474 | 0.478 | 0.474 | 18826105 |
1737653400 | 0.472 | -0.004 | -0.84 | 0.484 | 0.484 | 0.472 | 19523969 |
1737567000 | 0.476 | -0.0085 | -1.75 | 0.475 | 0.518 | 0.471 | 31851008 |
1737480600 | 0.4845 | 0.006 | 1.25 | 0.494 | 0.494 | 0.47 | 28300486 |
1737394200 | 0.4785 | -0.0015 | -0.31 | 0.476 | 0.499 | 0.475 | 9170271 |
1737135000 | 0.48 | 0.002 | 0.42 | 0.48 | 0.486 | 0.48 | 13232525 |
1737048600 | 0.478 | -0.0055 | -1.14 | 0.508 | 0.508 | 0.47 | 19199555 |
1736962200 | 0.4835 | -0.005 | -1.02 | 0.471 | 0.489 | 0.47 | 10046492 |
1736875800 | 0.4885 | 0.0095 | 1.98 | 0.472 | 0.4885 | 0.47 | 31419533 |
1736789400 | 0.479 | -0.003 | -0.62 | 0.491 | 0.495 | 0.471 | 18385182 |
1736530200 | 0.482 | -0.012 | -2.43 | 0.508 | 0.508 | 0.481 | 17823840 |
1736443800 | 0.494 | 0.017 | 3.56 | 0.48 | 0.508 | 0.48 | 30320045 |
1736357400 | 0.477 | -0.013 | -2.65 | 0.518 | 0.518 | 0.475 | 29708296 |
1736271000 | 0.49 | 0.012 | 2.51 | 0.499 | 0.518 | 0.484 | 90343873 |
1736184600 | 0.478 | 0.01 | 2.14 | 0.475 | 0.482 | 0.472 | 64610902 |
1735925400 | 0.468 | -0.0075 | -1.58 | 0.499 | 0.499 | 0.468 | 34936155 |
1735839000 | 0.4755 | -0.0005 | -0.11 | 0.484 | 0.499 | 0.474 | 27479478 |
1735666200 | 0.476 | -0.0125 | -2.56 | 0.499 | 0.499 | 0.476 | 25890709 |
1735579800 | 0.4885 | -0.0135 | -2.69 | 0.491 | 0.5 | 0.484 | 26232785 |
1735320600 | 0.502 | 0.003 | 0.60 | 0.493 | 0.512 | 0.493 | 7857070 |
1735061400 | 0.499 | 0.0035 | 0.71 | 0.492 | 0.499 | 0.492 | 15434686 |
1734975000 | 0.4955 | -0.0005 | -0.10 | 0.491 | 0.508 | 0.481 | 34669897 |
1734715800 | 0.496 | -0.009 | -1.78 | 0.512 | 0.512 | 0.496 | 6685089 |
1734629400 | 0.505 | -0.003 | -0.59 | 0.5 | 0.505 | 0.492 | 32894182 |
1734543000 | 0.508 | -0.006 | -1.17 | 0.504 | 0.514 | 0.502 | 25071167 |
1734456600 | 0.514 | 0.004 | 0.78 | 0.534 | 0.534 | 0.502 | 114292697 |
1734370200 | 0.51 | 0.013 | 2.62 | 0.502 | 0.51 | 0.502 | 17226641 |
1734111000 | 0.497 | -0.012 | -2.36 | 0.502 | 0.502 | 0.497 | 8494151 |
1734024600 | 0.509 | -0.001 | -0.20 | 0.512 | 0.514 | 0.509 | 29316829 |
1733938200 | 0.51 | 0 | 0.00 | 0.502 | 0.51 | 0.502 | 60660948 |
1733851800 | 0.51 | 0.0155 | 3.13 | 0.49 | 0.51 | 0.485 | 112100289 |
1733765400 | 0.4945 | -0.0065 | -1.30 | 0.49 | 0.528 | 0.49 | 24389810 |
1733506200 | 0.501 | -0.009 | -1.76 | 0.5 | 0.51 | 0.49 | 64163539 |
1733419800 | 0.51 | 0 | 0.00 | 0.51 | 0.518 | 0.498 | 154759978 |
1733333400 | 0.51 | -0.012 | -2.30 | 0.53 | 0.534 | 0.506 | 165858347 |
1733247000 | 0.522 | -0.13 | -19.94 | 0.52 | 0.55 | 0.502 | 567227153 |
1733160600 | 0.652 | -0.03 | -4.40 | 0.652 | 0.666 | 0.63 | 34028336 |
1732901400 | 0.682 | 0.061 | 9.82 | 0.624 | 0.698 | 0.622 | 99968025 |
1732815000 | 0.621 | 0.021 | 3.50 | 0.614 | 0.64 | 0.582 | 36008196 |
1732728600 | 0.6 | -0.006 | -0.99 | 0.648 | 0.648 | 0.6 | 25989948 |
1732642200 | 0.606 | -0.018 | -2.88 | 0.62 | 0.63 | 0.602 | 24713207 |
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