Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.09 | 5.05617977528 | 1.78 | 1.89 | 1.7701 | 309598 | 1.8392175 | CS |
4 | 0.14 | 8.09248554913 | 1.73 | 1.89 | 1.59 | 259466 | 1.73781793 | CS |
12 | 0.03 | 1.63043478261 | 1.84 | 1.99 | 1.585 | 257591 | 1.77726302 | CS |
26 | 0.17 | 10 | 1.7 | 2.15 | 1.585 | 306872 | 1.86074397 | CS |
52 | 0.07 | 3.88888888889 | 1.8 | 2.15 | 1.41 | 269850 | 1.77066681 | CS |
156 | -0.83 | -30.7407407407 | 2.7 | 2.93 | 1.41 | 180690 | 1.91570621 | CS |
260 | 0.47 | 33.5714285714 | 1.4 | 3.81 | 1.14 | 194770 | 2.22258078 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727303400 | 1.87 | -0.01 | -0.53 | 1.87 | 1.89 | 1.84 | 122696 |
1727217000 | 1.88 | 0.08 | 4.44 | 1.84 | 1.89 | 1.83 | 634788 |
1727130600 | 1.8 | -0.02 | -1.10 | 1.82 | 1.86 | 1.8 | 167588 |
1726871400 | 1.82 | -0.03 | -1.62 | 1.86 | 1.89 | 1.82 | 333983 |
1726785000 | 1.85 | 0.06 | 3.35 | 1.85 | 1.86 | 1.82 | 134744 |
1726698600 | 1.79 | -0.01 | -0.56 | 1.78 | 1.87 | 1.7701 | 289492 |
1726612200 | 1.8 | 0.01 | 0.56 | 1.79 | 1.8096 | 1.78 | 90570 |
1726525800 | 1.79 | -0.02 | -1.10 | 1.81 | 1.83 | 1.78 | 127061 |
1726266600 | 1.81 | 0.08 | 4.62 | 1.74 | 1.88 | 1.7339 | 590406 |
1726180200 | 1.73 | 0.09 | 5.49 | 1.65 | 1.74 | 1.6399999 | 323989 |
1726093800 | 1.6399999 | 0.03 | 1.86 | 1.62 | 1.67 | 1.6 | 229564 |
1726007400 | 1.61 | -0.01 | -0.62 | 1.62 | 1.62 | 1.6 | 100219 |
1725921000 | 1.62 | 0.01 | 0.62 | 1.6 | 1.6299999 | 1.6 | 106317 |
1725661800 | 1.61 | 0 | 0.00 | 1.6 | 1.62 | 1.59 | 263183 |
1725575400 | 1.61 | -0.01 | -0.62 | 1.6299999 | 1.65 | 1.61 | 132356 |
1725489000 | 1.62 | 0.02 | 1.25 | 1.62 | 1.6399999 | 1.61 | 114036 |
1725402600 | 1.6 | -0.09 | -5.33 | 1.66 | 1.66 | 1.6 | 516276 |
1725057000 | 1.69 | -0 | -0.12 | 1.7 | 1.72 | 1.68 | 114371 |
1724970600 | 1.692 | -0.02 | -1.05 | 1.7 | 1.74 | 1.69 | 181109 |
1724884200 | 1.71 | -0.04 | -2.29 | 1.73 | 1.78 | 1.67 | 517415 |
1724797800 | 1.75 | 0 | 0.00 | 1.76 | 1.76 | 1.715 | 499489 |
1724711400 | 1.75 | -0.01 | -0.57 | 1.78 | 1.7806 | 1.75 | 298583 |
1724452200 | 1.76 | -0.01 | -0.56 | 1.78 | 1.79 | 1.75 | 208134 |
1724365800 | 1.77 | -0.02 | -1.12 | 1.78 | 1.79 | 1.76 | 134221 |
1724279400 | 1.79 | 0.01 | 0.56 | 1.78 | 1.8 | 1.78 | 149698 |
1724193000 | 1.78 | -0.03 | -1.66 | 1.8 | 1.8199 | 1.77 | 247411 |
1724106600 | 1.81 | 0.13 | 7.74 | 1.68 | 1.845 | 1.68 | 648533 |
1723847400 | 1.68 | -0.01 | -0.59 | 1.7 | 1.715 | 1.68 | 145025 |
1723761000 | 1.69 | 0.03 | 1.81 | 1.67 | 1.7 | 1.66 | 123041 |
1723674600 | 1.66 | 0.02 | 1.22 | 1.65 | 1.66 | 1.6399999 | 201506 |
1723588200 | 1.6399999 | -0.09 | -5.20 | 1.7 | 1.715 | 1.6299999 | 538542 |
1723501800 | 1.73 | 0.03 | 1.76 | 1.72 | 1.73 | 1.69 | 357546 |
1723242600 | 1.7 | 0.01 | 0.59 | 1.71 | 1.71 | 1.69 | 240346 |
1723156200 | 1.69 | 0.05 | 3.05 | 1.65 | 1.72 | 1.61 | 296320 |
1723069800 | 1.6399999 | -0.07 | -3.81 | 1.71 | 1.73 | 1.6399999 | 215785 |
1722983400 | 1.705 | 0.01 | 0.29 | 1.7 | 1.7399 | 1.7 | 135096 |
1722897000 | 1.7 | -0.05 | -2.86 | 1.7 | 1.71 | 1.585 | 436783 |
1722637800 | 1.75 | -0.05 | -2.51 | 1.79 | 1.81 | 1.75 | 529578 |
1722551400 | 1.795 | -0.05 | -2.71 | 1.82 | 1.84 | 1.77 | 304609 |
1722465000 | 1.845 | 0.07 | 3.65 | 1.79 | 1.875 | 1.79 | 126787 |
1722378600 | 1.78 | -0.03 | -1.66 | 1.82 | 1.82 | 1.77 | 195083 |
1722292200 | 1.81 | 0.02 | 1.12 | 1.8 | 1.81 | 1.78 | 230136 |
1722033000 | 1.79 | -0.03 | -1.65 | 1.81 | 1.84 | 1.78 | 204893 |
1721946600 | 1.82 | -0.01 | -0.55 | 1.8 | 1.835 | 1.775 | 321772 |
1721860200 | 1.83 | -0.01 | -0.27 | 1.85 | 1.88 | 1.81 | 211349 |
1721773800 | 1.835 | -0.02 | -0.81 | 1.84 | 1.87 | 1.825 | 133082 |
1721687400 | 1.85 | -0.03 | -1.60 | 1.88 | 1.8803 | 1.815 | 345260 |
1721428200 | 1.88 | -0.01 | -0.53 | 1.86 | 1.89 | 1.86 | 113275 |
1721341800 | 1.89 | -0.05 | -2.58 | 1.94 | 1.94 | 1.88 | 193930 |
1721255400 | 1.94 | -0.04 | -2.02 | 1.97 | 1.99 | 1.94 | 189249 |
1721169000 | 1.98 | 0.03 | 1.54 | 1.96 | 1.98 | 1.945 | 162970 |
1721082600 | 1.95 | 0.02 | 1.04 | 1.94 | 1.99 | 1.92 | 251673 |
1720823400 | 1.9299 | -0.04 | -2.04 | 1.95 | 1.97 | 1.92 | 191209 |
1720737000 | 1.97 | 0.11 | 5.91 | 1.88 | 1.99 | 1.88 | 668232 |
1720650600 | 1.86 | 0 | 0.00 | 1.86 | 1.9 | 1.86 | 201261 |
1720564200 | 1.86 | -0.02 | -1.06 | 1.89 | 1.89 | 1.86 | 136906 |
1720477800 | 1.88 | -0.02 | -1.05 | 1.9 | 1.9 | 1.85 | 138538 |
1720218600 | 1.9 | 0.03 | 1.60 | 1.88 | 1.91 | 1.86 | 300378 |
1720040640 | 1.87 | 0.04 | 2.19 | 1.84 | 1.88 | 1.83 | 200593 |
1719959400 | 1.83 | 0.06 | 3.39 | 1.78 | 1.835 | 1.78 | 135742 |
1719873000 | 1.77 | -0.04 | -2.21 | 1.8 | 1.82 | 1.77 | 112481 |
1719613800 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
1719527400 | 1.81 | 0.03 | 1.40 | 1.79 | 1.81 | 1.785 | 195624 |
1719441000 | 1.785 | -0.01 | -0.28 | 1.78 | 1.8 | 1.76 | 215329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.