Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.005 | -10 | 0.05 | 0.05 | 0.045 | 293475 | 0.04801704 | DE |
4 | -0.005 | -10 | 0.05 | 0.055 | 0.045 | 337811 | 0.05132134 | DE |
12 | 0.005 | 12.5 | 0.04 | 0.056 | 0.038 | 268540 | 0.04681806 | DE |
26 | -0.015 | -25 | 0.06 | 0.071 | 0.037 | 260607 | 0.05278389 | DE |
52 | -0.053 | -54.0816326531 | 0.098 | 0.135 | 0.037 | 257799 | 0.06546233 | DE |
156 | -0.16 | -78.0487804878 | 0.205 | 0.24 | 0.037 | 387217 | 0.13353545 | DE |
260 | -0.16 | -78.0487804878 | 0.205 | 0.24 | 0.037 | 387217 | 0.13353545 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1718950500 | 0.045 | -0.003 | -6.25 | 0.048 | 0.048 | 0.045 | 225567 |
1718864100 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
1718777700 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 363055 |
1718691300 | 0.048 | -0.002 | -4.00 | 0.048 | 0.048 | 0.047 | 509869 |
1718604900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1718345700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1718259300 | 0.05 | -0.001 | -1.96 | 0.05 | 0.05 | 0.05 | 7500 |
1718172900 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.05 | 364389 |
1718086500 | 0.0509999 | -0.003 | -5.56 | 0.0509999 | 0.0509999 | 0.0509999 | 111686 |
1717740900 | 0.054 | 0 | 0.00 | 0.055 | 0.055 | 0.054 | 168876 |
1717654500 | 0.054 | 0.002 | 3.85 | 0.052 | 0.054 | 0.052 | 868169 |
1717568100 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.0509999 | 480726 |
1717481700 | 0.052 | 0.002 | 4.00 | 0.0509999 | 0.053 | 0.0509999 | 349486 |
1717395300 | 0.05 | -0.002 | -3.85 | 0.05 | 0.05 | 0.045 | 242235 |
1717136100 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 75054 |
1717049700 | 0.052 | 0.0010001 | 1.96 | 0.0509999 | 0.052 | 0.0509999 | 569842 |
1716963300 | 0.0509999 | -0.001 | -1.92 | 0.052 | 0.052 | 0.0509999 | 297921 |
1716876900 | 0.052 | 0.002 | 4.00 | 0.05 | 0.052 | 0.047 | 730826 |
1716790500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 75363 |
1716531300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 432785 |
1716444900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 95000 |
1716358500 | 0.05 | -0.002 | -3.85 | 0.048 | 0.05 | 0.048 | 238001 |
1716272100 | 0.052 | 0.0010001 | 1.96 | 0.0509999 | 0.052 | 0.0509999 | 169024 |
1716185700 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 152997 |
1715926500 | 0.05 | 0.005 | 11.11 | 0.049 | 0.056 | 0.049 | 303590 |
1715840100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 27604 |
1715753700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1715667300 | 0.045 | 0.0020001 | 4.65 | 0.044 | 0.045 | 0.044 | 99000 |
1715580900 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
1715321700 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 42442 |
1715235300 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 50000 |
1715148900 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 140000 |
1715062500 | 0.0429999 | 0.0009999 | 2.38 | 0.042 | 0.0429999 | 0.04 | 570460 |
1714976100 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.041 | 443161 |
1714716900 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1714630500 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 36357 |
1714544100 | 0.042 | 0.003 | 7.69 | 0.042 | 0.042 | 0.042 | 112000 |
1714457700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1714371300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1714112100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 241832 |
1713939300 | 0.039 | 0 | 0.00 | 0.04 | 0.04 | 0.039 | 7600 |
1713852900 | 0.039 | 0.001 | 2.63 | 0.039 | 0.039 | 0.039 | 25517 |
1713766500 | 0.038 | 0 | 0.00 | 0.04 | 0.04 | 0.038 | 175054 |
1713507300 | 0.038 | -0.002 | -5.00 | 0.038 | 0.038 | 0.038 | 98648 |
1713420900 | 0.04 | 0.002 | 5.26 | 0.038 | 0.04 | 0.038 | 228689 |
1713334500 | 0.038 | -0.001 | -2.56 | 0.039 | 0.039 | 0.038 | 193873 |
1713248100 | 0.039 | -0.001 | -2.50 | 0.041 | 0.041 | 0.038 | 328086 |
1713161700 | 0.04 | -0.002 | -4.76 | 0.04 | 0.042 | 0.04 | 292824 |
1712902500 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1712816100 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1712729700 | 0.042 | 0.002 | 5.00 | 0.041 | 0.042 | 0.041 | 34500 |
1712643300 | 0.04 | 0 | 0.00 | 0.04 | 0.041 | 0.04 | 10000 |
1712556900 | 0.04 | 0 | 0.00 | 0.042 | 0.042 | 0.04 | 346215 |
1712294100 | 0.04 | -0.001 | -2.44 | 0.04 | 0.046 | 0.04 | 1514648 |
1712207700 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1712121300 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1712034900 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1711602900 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1711516500 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 19269 |
1711411200 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1711324800 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1711065600 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.