Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.03 | 4.7619047619 | 0.63 | 0.73 | 0.62 | 1760957 | 0.67338695 | DE |
4 | 0.19 | 40.4255319149 | 0.47 | 0.73 | 0.43 | 1350942 | 0.59217903 | DE |
12 | 0.335 | 103.076923077 | 0.325 | 0.73 | 0.25 | 712682 | 0.51036613 | DE |
26 | 0.365 | 123.728813559 | 0.295 | 0.73 | 0.235 | 593259 | 0.43074735 | DE |
52 | 0.567 | 609.677419355 | 0.093 | 0.73 | 0.091 | 469880 | 0.33821609 | DE |
156 | 0.53 | 407.692307692 | 0.13 | 0.73 | 0.06 | 372520 | 0.2281193 | DE |
260 | 0.53 | 407.692307692 | 0.13 | 0.73 | 0.06 | 372520 | 0.2281193 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721283300 | 0.66 | -0.03 | -4.35 | 0.68 | 0.6949999 | 0.655 | 511486 |
1721196900 | 0.6899999 | 0.0349999 | 5.34 | 0.655 | 0.6899999 | 0.635 | 1132127 |
1721110500 | 0.655 | -0.005 | -0.76 | 0.7 | 0.73 | 0.645 | 1512139 |
1721024100 | 0.66 | -0.065 | -8.97 | 0.725 | 0.73 | 0.62 | 2830914 |
1720764900 | 0.725 | 0.07 | 10.69 | 0.67 | 0.725 | 0.665 | 1544487 |
1720678500 | 0.655 | 0.03 | 4.80 | 0.63 | 0.6899999 | 0.63 | 1785116 |
1720592100 | 0.625 | 0.005 | 0.81 | 0.615 | 0.63 | 0.61 | 269034 |
1720505700 | 0.62 | -0.01 | -1.59 | 0.625 | 0.625 | 0.6 | 705368 |
1720419300 | 0.63 | 0.005 | 0.80 | 0.63 | 0.635 | 0.615 | 715680 |
1720160100 | 0.625 | 0.0550001 | 9.65 | 0.6 | 0.63 | 0.595 | 1316253 |
1720073700 | 0.5699999 | -0.02 | -3.39 | 0.62 | 0.62 | 0.56 | 989302 |
1719987300 | 0.59 | 0.035 | 6.31 | 0.575 | 0.64 | 0.5649999 | 1625418 |
1719900900 | 0.555 | -0.035 | -5.93 | 0.595 | 0.605 | 0.545 | 1252265 |
1719814500 | 0.59 | 0.0200001 | 3.51 | 0.6 | 0.615 | 0.54 | 2223955 |
1719555300 | 0.5699999 | 0.0549999 | 10.68 | 0.54 | 0.585 | 0.53 | 1858055 |
1719468900 | 0.515 | -0.025 | -4.63 | 0.545 | 0.5699999 | 0.5 | 1499392 |
1719382500 | 0.54 | 0.04 | 8.00 | 0.5 | 0.5649999 | 0.5 | 1507625 |
1719296100 | 0.5 | 0.025 | 5.26 | 0.485 | 0.505 | 0.485 | 725224 |
1719209700 | 0.475 | 0.005 | 1.06 | 0.475 | 0.5 | 0.475 | 880387 |
1718950500 | 0.47 | 0.01 | 2.17 | 0.465 | 0.52 | 0.455 | 1851679 |
1718864100 | 0.46 | 0.005 | 1.10 | 0.47 | 0.47 | 0.43 | 794417 |
1718777700 | 0.455 | 0.025 | 5.81 | 0.455 | 0.48 | 0.44 | 1220654 |
1718691300 | 0.43 | 0.06 | 16.22 | 0.375 | 0.445 | 0.375 | 2273264 |
1718604900 | 0.37 | 0 | 0.00 | 0.375 | 0.375 | 0.37 | 276794 |
1718345700 | 0.37 | 0.01 | 2.78 | 0.38 | 0.38 | 0.365 | 567224 |
1718259300 | 0.36 | -0.005 | -1.37 | 0.37 | 0.38 | 0.355 | 528927 |
1718172900 | 0.365 | 0.045 | 14.06 | 0.37 | 0.385 | 0.36 | 1070481 |
1718086500 | 0.32 | -0.01 | -3.03 | 0.335 | 0.34 | 0.32 | 131956 |
1717740900 | 0.33 | 0.005 | 1.54 | 0.33 | 0.35 | 0.33 | 463943 |
1717654500 | 0.325 | 0.005 | 1.56 | 0.32 | 0.325 | 0.31 | 142558 |
1717568100 | 0.32 | -0.01 | -3.03 | 0.325 | 0.33 | 0.32 | 102867 |
1717481700 | 0.33 | 0 | 0.00 | 0.335 | 0.335 | 0.315 | 364594 |
1717395300 | 0.33 | -0.005 | -1.49 | 0.34 | 0.3449999 | 0.33 | 41306 |
1717136100 | 0.335 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 133661 |
1717049700 | 0.335 | -0.03 | -8.22 | 0.35 | 0.365 | 0.335 | 320238 |
1716963300 | 0.365 | -0.01 | -2.67 | 0.375 | 0.385 | 0.35 | 386259 |
1716876900 | 0.375 | 0.06 | 19.05 | 0.32 | 0.395 | 0.32 | 908393 |
1716790500 | 0.315 | 0.015 | 5.00 | 0.3 | 0.32 | 0.3 | 104864 |
1716531300 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.29 | 106619 |
1716444900 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 186416 |
1716358500 | 0.3 | -0.005 | -1.64 | 0.31 | 0.31 | 0.295 | 69838 |
1716272100 | 0.305 | 0 | 0.00 | 0.3 | 0.305 | 0.295 | 242890 |
1716185700 | 0.305 | -0.005 | -1.61 | 0.305 | 0.315 | 0.295 | 236082 |
1715926500 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.31 | 22515 |
1715840100 | 0.32 | 0.005 | 1.59 | 0.325 | 0.325 | 0.32 | 146958 |
1715753700 | 0.315 | 0.01 | 3.28 | 0.31 | 0.32 | 0.305 | 111878 |
1715667300 | 0.305 | 0.015 | 5.17 | 0.29 | 0.31 | 0.29 | 50047 |
1715580900 | 0.29 | -0.02 | -6.45 | 0.31 | 0.315 | 0.2849999 | 276651 |
1715321700 | 0.31 | -0.005 | -1.59 | 0.305 | 0.31 | 0.305 | 63871 |
1715235300 | 0.315 | 0.025 | 8.62 | 0.325 | 0.325 | 0.31 | 48586 |
1715148900 | 0.29 | -0.02 | -6.45 | 0.325 | 0.33 | 0.29 | 123108 |
1715062500 | 0.31 | 0.03 | 10.71 | 0.295 | 0.32 | 0.29 | 60960 |
1714976100 | 0.28 | -0.005 | -1.75 | 0.29 | 0.3 | 0.28 | 257228 |
1714716900 | 0.2849999 | -0.01 | -3.39 | 0.29 | 0.315 | 0.2849999 | 551922 |
1714630500 | 0.295 | -0.015 | -4.84 | 0.33 | 0.33 | 0.29 | 134037 |
1714544100 | 0.31 | 0.005 | 1.64 | 0.29 | 0.325 | 0.29 | 548438 |
1714457700 | 0.305 | -0.01 | -3.17 | 0.31 | 0.32 | 0.25 | 1664575 |
1714371300 | 0.315 | -0.01 | -3.08 | 0.32 | 0.325 | 0.305 | 256521 |
1714112100 | 0.325 | -0.0025 | -0.76 | 0.325 | 0.335 | 0.325 | 119588 |
1713939300 | 0.3275 | -0.0075 | -2.24 | 0.335 | 0.335 | 0.325 | 252112 |
1713852900 | 0.335 | -0.01 | -2.90 | 0.34 | 0.3449999 | 0.33 | 200300 |
1713766500 | 0.3449999 | -0.005 | -1.43 | 0.36 | 0.36 | 0.335 | 270342 |
1713507300 | 0.35 | -0.025 | -6.67 | 0.38 | 0.38 | 0.35 | 173254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.