Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.003 | -7.31707317073 | 0.041 | 0.0415 | 0.036 | 364432 | 0.03788372 | DE |
4 | -0.007 | -15.5555555556 | 0.045 | 0.047 | 0.036 | 266947 | 0.04079592 | DE |
12 | -0.004 | -9.52380952381 | 0.042 | 0.054 | 0.036 | 242951 | 0.04326536 | DE |
26 | -0.034 | -47.2222222222 | 0.072 | 0.074 | 0.036 | 244685 | 0.05238391 | DE |
52 | -0.062 | -62 | 0.1 | 0.1 | 0.036 | 269269 | 0.06588323 | DE |
156 | -0.292 | -88.4848484848 | 0.33 | 0.34 | 0.036 | 586158 | 0.17441471 | DE |
260 | -0.032 | -45.7142857143 | 0.07 | 0.97 | 0.033 | 1749414 | 0.31049243 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1726812900 | 0.038 | 0.002 | 5.56 | 0.037 | 0.038 | 0.036 | 102042 |
1726726500 | 0.036 | -0.001 | -2.70 | 0.037 | 0.038 | 0.035 | 626055 |
1726640100 | 0.037 | 0.001 | 2.78 | 0.036 | 0.037 | 0.036 | 77615 |
1726553700 | 0.036 | -0.004 | -10.00 | 0.041 | 0.041 | 0.036 | 948069 |
1726467300 | 0.04 | -0.0015 | -3.61 | 0.041 | 0.041 | 0.04 | 665169 |
1726208100 | 0.0415 | 0.0005 | 1.22 | 0.041 | 0.0415 | 0.041 | 75210 |
1726121700 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 56097 |
1726035300 | 0.041 | 0 | 0.00 | 0.041 | 0.042 | 0.041 | 125136 |
1725948900 | 0.041 | -0.001 | -2.38 | 0.041 | 0.041 | 0.041 | 97763 |
1725862500 | 0.042 | 0.001 | 2.44 | 0.042 | 0.042 | 0.041 | 371368 |
1725603300 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 57796 |
1725516900 | 0.041 | 0 | 0.00 | 0.042 | 0.0429999 | 0.041 | 8216 |
1725430500 | 0.041 | -0.001 | -2.38 | 0.041 | 0.041 | 0.041 | 302 |
1725344100 | 0.042 | -0.002 | -4.55 | 0.045 | 0.045 | 0.041 | 664273 |
1725257700 | 0.044 | 0 | 0.00 | 0.045 | 0.045 | 0.044 | 14268 |
1724998500 | 0.044 | 0 | 0.00 | 0.044 | 0.046 | 0.044 | 133321 |
1724912100 | 0.044 | -0.002 | -4.35 | 0.046 | 0.047 | 0.044 | 555046 |
1724825700 | 0.046 | 0.002 | 4.55 | 0.0429999 | 0.046 | 0.0429999 | 110360 |
1724739300 | 0.044 | 0.002 | 4.76 | 0.0429999 | 0.044 | 0.0429999 | 16117 |
1724652900 | 0.042 | 0 | 0.00 | 0.042 | 0.0429999 | 0.041 | 327086 |
1724393700 | 0.042 | -0.004 | -8.70 | 0.045 | 0.045 | 0.041 | 626962 |
1724307300 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
1724220900 | 0.046 | 0.002 | 4.55 | 0.045 | 0.046 | 0.044 | 229816 |
1724134500 | 0.044 | -0.0005 | -1.12 | 0.045 | 0.045 | 0.044 | 56819 |
1724048100 | 0.0445 | 0.0015001 | 3.49 | 0.044 | 0.0445 | 0.0434999 | 216374 |
1723788900 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.044 | 0.0429999 | 93380 |
1723702500 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 15000 |
1723616100 | 0.0429999 | -0.001 | -2.27 | 0.0429999 | 0.045 | 0.042 | 520405 |
1723529700 | 0.044 | 0.0010001 | 2.33 | 0.042 | 0.044 | 0.042 | 282130 |
1723443300 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 34327 |
1723184100 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.045 | 0.0429999 | 79759 |
1723097700 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 30822 |
1723011300 | 0.0429999 | 0 | 0.00 | 0.045 | 0.045 | 0.0429999 | 66550 |
1722924900 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 14118 |
1722838500 | 0.0429999 | -0.002 | -4.44 | 0.0429999 | 0.0429999 | 0.042 | 439700 |
1722579300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 26273 |
1722492900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1722406500 | 0.045 | 0.003 | 7.14 | 0.042 | 0.045 | 0.042 | 47109 |
1722320100 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 10000 |
1722233700 | 0.042 | -0.001 | -2.33 | 0.0429999 | 0.044 | 0.042 | 657051 |
1721974500 | 0.0429999 | 0.0009999 | 2.38 | 0.042 | 0.045 | 0.042 | 135717 |
1721888100 | 0.042 | -0.004 | -8.70 | 0.046 | 0.046 | 0.041 | 1321421 |
1721801700 | 0.046 | -0.002 | -4.17 | 0.046 | 0.047 | 0.046 | 143920 |
1721715300 | 0.048 | -0.001 | -2.04 | 0.047 | 0.048 | 0.046 | 270390 |
1721628900 | 0.049 | 0.002 | 4.26 | 0.047 | 0.049 | 0.047 | 17429 |
1721369700 | 0.047 | 0.001 | 2.17 | 0.047 | 0.047 | 0.047 | 101542 |
1721283300 | 0.046 | -0.002 | -4.17 | 0.048 | 0.049 | 0.046 | 281806 |
1721196900 | 0.048 | 0.002 | 4.35 | 0.0509999 | 0.0509999 | 0.048 | 171475 |
1721110500 | 0.046 | 0.001 | 2.22 | 0.046 | 0.046 | 0.046 | 4120 |
1721024100 | 0.045 | 0 | 0.00 | 0.047 | 0.05 | 0.045 | 122623 |
1720764900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.044 | 62813 |
1720678500 | 0.045 | -0.004 | -8.16 | 0.049 | 0.049 | 0.045 | 132914 |
1720592100 | 0.049 | 0.003 | 6.52 | 0.048 | 0.049 | 0.047 | 70702 |
1720505700 | 0.046 | 0.002 | 4.55 | 0.046 | 0.046 | 0.046 | 12096 |
1720419300 | 0.044 | -0.006 | -12.00 | 0.05 | 0.05 | 0.044 | 625167 |
1720160100 | 0.05 | 0.0070001 | 16.28 | 0.054 | 0.054 | 0.044 | 1329484 |
1720073700 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
1719987300 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
1719900900 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.044 | 0.0429999 | 63467 |
1719814500 | 0.044 | 0.0010001 | 2.33 | 0.044 | 0.044 | 0.042 | 84978 |
1719555300 | 0.0429999 | 0.0019999 | 4.88 | 0.041 | 0.0429999 | 0.041 | 536526 |
1719468900 | 0.041 | -0.003 | -6.82 | 0.042 | 0.042 | 0.041 | 249064 |
1719382500 | 0.044 | 0 | 0.00 | 0.042 | 0.044 | 0.04 | 693775 |
1719296100 | 0.044 | -0.003 | -6.38 | 0.045 | 0.046 | 0.0429999 | 408645 |
1719209700 | 0.047 | 0 | 0.00 | 0.047 | 0.049 | 0.046 | 481589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.