Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.004 | -7.01754385965 | 0.057 | 0.058 | 0.053 | 954011 | 0.05575818 | DE |
4 | -0.007 | -11.6666666667 | 0.06 | 0.062 | 0.05 | 782687 | 0.05707323 | DE |
12 | 0.004 | 8.16326530612 | 0.049 | 0.066 | 0.04 | 1121086 | 0.05535844 | DE |
26 | 0.012 | 29.2682926829 | 0.041 | 0.066 | 0.037 | 1262021 | 0.05302892 | DE |
52 | 0.023 | 76.6666666667 | 0.03 | 0.066 | 0.026 | 1197845 | 0.04441236 | DE |
156 | -0.092 | -63.4482758621 | 0.145 | 0.175 | 0.024 | 833371 | 0.05391003 | DE |
260 | 0.022 | 70.9677419355 | 0.031 | 0.245 | 0.024 | 1012586 | 0.08358269 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727331300 | 0.053 | -0.001 | -1.85 | 0.055 | 0.055 | 0.053 | 634762 |
1727244900 | 0.054 | -0.001 | -1.82 | 0.057 | 0.057 | 0.054 | 686512 |
1727158500 | 0.055 | 0 | 0.00 | 0.055 | 0.056 | 0.054 | 1036364 |
1727072100 | 0.055 | -0.002 | -3.51 | 0.057 | 0.058 | 0.055 | 895635 |
1726812900 | 0.057 | 0 | 0.00 | 0.055 | 0.057 | 0.054 | 1021424 |
1726726500 | 0.057 | 0.002 | 3.64 | 0.057 | 0.057 | 0.053 | 1130121 |
1726640100 | 0.055 | -0.001 | -1.79 | 0.054 | 0.055 | 0.053 | 675407 |
1726553700 | 0.056 | 0.001 | 1.82 | 0.056 | 0.056 | 0.055 | 432000 |
1726467300 | 0.055 | 0.001 | 1.85 | 0.055 | 0.055 | 0.055 | 30000 |
1726208100 | 0.054 | -0.001 | -1.82 | 0.055 | 0.0555 | 0.054 | 179482 |
1726121700 | 0.055 | -0.001 | -1.79 | 0.056 | 0.057 | 0.054 | 450096 |
1726035300 | 0.056 | -0.0005 | -0.88 | 0.058 | 0.058 | 0.054 | 805740 |
1725948900 | 0.0565 | 0.0035 | 6.60 | 0.053 | 0.059 | 0.053 | 493382 |
1725862500 | 0.053 | -0.004 | -7.02 | 0.055 | 0.055 | 0.05 | 964877 |
1725603300 | 0.057 | -0.001 | -1.72 | 0.057 | 0.057 | 0.057 | 4172 |
1725516900 | 0.058 | 0.001 | 1.75 | 0.057 | 0.058 | 0.055 | 1047476 |
1725430500 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.056 | 598961 |
1725344100 | 0.057 | -0.003 | -5.00 | 0.06 | 0.061 | 0.057 | 1009739 |
1725257700 | 0.06 | 0 | 0.00 | 0.062 | 0.062 | 0.06 | 66770 |
1724998500 | 0.06 | -0.002 | -3.23 | 0.06 | 0.062 | 0.06 | 3306250 |
1724912100 | 0.062 | 0.001 | 1.64 | 0.06 | 0.062 | 0.06 | 819327 |
1724825700 | 0.061 | 0.002 | 3.39 | 0.059 | 0.061 | 0.059 | 863099 |
1724739300 | 0.059 | 0 | 0.00 | 0.06 | 0.061 | 0.059 | 1076935 |
1724652900 | 0.059 | -0.003 | -4.84 | 0.06 | 0.062 | 0.059 | 631692 |
1724393700 | 0.062 | 0.002 | 3.33 | 0.062 | 0.062 | 0.062 | 83333 |
1724307300 | 0.06 | 0 | 0.00 | 0.06 | 0.062 | 0.06 | 1590045 |
1724220900 | 0.06 | -0.001 | -1.64 | 0.062 | 0.062 | 0.06 | 1180563 |
1724134500 | 0.061 | 0 | 0.00 | 0.061 | 0.066 | 0.059 | 4691892 |
1724048100 | 0.061 | -0.002 | -3.17 | 0.062 | 0.062 | 0.061 | 750224 |
1723788900 | 0.063 | 0 | 0.00 | 0.06 | 0.065 | 0.059 | 2070638 |
1723702500 | 0.063 | 0.005 | 8.62 | 0.058 | 0.066 | 0.058 | 4083802 |
1723616100 | 0.058 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 3082030 |
1723529700 | 0.058 | 0.003 | 5.45 | 0.056 | 0.06 | 0.055 | 3968891 |
1723443300 | 0.055 | 0.003 | 5.77 | 0.056 | 0.058 | 0.055 | 873064 |
1723184100 | 0.052 | 0.003 | 6.12 | 0.049 | 0.053 | 0.049 | 1059802 |
1723097700 | 0.049 | -0.003 | -5.77 | 0.05 | 0.05 | 0.049 | 774100 |
1723011300 | 0.052 | 0.0010001 | 1.96 | 0.052 | 0.052 | 0.0509999 | 957583 |
1722924900 | 0.0509999 | 0 | 0.00 | 0.05 | 0.0509999 | 0.048 | 2339743 |
1722838500 | 0.0509999 | -0.001 | -1.92 | 0.052 | 0.052 | 0.0509999 | 212036 |
1722579300 | 0.052 | 0.004 | 8.33 | 0.05 | 0.052 | 0.05 | 2044174 |
1722492900 | 0.048 | -0.002 | -4.00 | 0.05 | 0.053 | 0.048 | 574971 |
1722406500 | 0.05 | 0 | 0.00 | 0.046 | 0.05 | 0.046 | 625790 |
1722320100 | 0.05 | 0.002 | 4.17 | 0.048 | 0.05 | 0.048 | 464704 |
1722233700 | 0.048 | 0.003 | 6.67 | 0.048 | 0.048 | 0.046 | 106032 |
1721974500 | 0.045 | -0.001 | -2.17 | 0.045 | 0.045 | 0.045 | 525000 |
1721888100 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
1721801700 | 0.046 | -0.0005 | -1.08 | 0.046 | 0.046 | 0.044 | 543523 |
1721715300 | 0.0465 | -0.0005 | -1.06 | 0.046 | 0.0465 | 0.046 | 89834 |
1721628900 | 0.047 | -0.002 | -4.08 | 0.046 | 0.048 | 0.045 | 100904 |
1721369700 | 0.049 | 0.003 | 6.52 | 0.046 | 0.049 | 0.046 | 919803 |
1721283300 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
1721196900 | 0.046 | -0.002 | -4.17 | 0.048 | 0.048 | 0.046 | 508100 |
1721110500 | 0.048 | 0.002 | 4.35 | 0.05 | 0.05 | 0.045 | 742642 |
1721024100 | 0.046 | 0.002 | 4.55 | 0.0429999 | 0.049 | 0.04 | 1962011 |
1720764900 | 0.044 | -0.005 | -10.20 | 0.045 | 0.045 | 0.044 | 941410 |
1720678500 | 0.049 | 0.001 | 2.08 | 0.048 | 0.05 | 0.046 | 1044391 |
1720592100 | 0.048 | -0.001 | -2.04 | 0.049 | 0.05 | 0.047 | 432994 |
1720505700 | 0.049 | 0 | 0.00 | 0.05 | 0.052 | 0.045 | 5444757 |
1720419300 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
1720160100 | 0.049 | -0.001 | -2.00 | 0.047 | 0.049 | 0.047 | 362907 |
1720073700 | 0.05 | -0.001 | -1.96 | 0.049 | 0.05 | 0.049 | 524750 |
1719987300 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.049 | 712128 |
1719900900 | 0.05 | 0.005 | 11.11 | 0.046 | 0.05 | 0.045 | 327323 |
1719814500 | 0.045 | -0.001 | -2.17 | 0.045 | 0.047 | 0.045 | 1244277 |
1719555300 | 0.046 | -0.001 | -2.13 | 0.047 | 0.052 | 0.044 | 2450226 |
1719468900 | 0.047 | -0.001 | -2.08 | 0.047 | 0.047 | 0.047 | 17612 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.