Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.05 | 6.62251655629 | 0.755 | 0.81 | 0.755 | 34754 | 0.76594311 | DE |
4 | 0.09 | 12.5874125874 | 0.715 | 0.81 | 0.715 | 116477 | 0.76336282 | DE |
12 | 0.175 | 27.7777777778 | 0.63 | 0.81 | 0.63 | 68449 | 0.75757321 | DE |
26 | 0.235 | 41.2280701754 | 0.57 | 0.81 | 0.51 | 50910 | 0.71544731 | DE |
52 | 0.26 | 47.7064220183 | 0.545 | 0.81 | 0.51 | 96175 | 0.60759432 | DE |
156 | 0.09 | 12.5874125874 | 0.715 | 0.81 | 0.505 | 62335 | 0.60841302 | DE |
260 | 0.07 | 9.52380952381 | 0.735 | 0.83 | 0.495 | 48048 | 0.61791188 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1718950500 | 0.805 | 0.0325 | 4.21 | 0.77 | 0.81 | 0.77 | 45759 |
1718864100 | 0.7725 | 0.0025 | 0.32 | 0.78 | 0.78 | 0.7725 | 37769 |
1718777700 | 0.77 | 0.005 | 0.65 | 0.76 | 0.77 | 0.76 | 116767 |
1718691300 | 0.765 | -0.01 | -1.29 | 0.765 | 0.765 | 0.755 | 9382 |
1718604900 | 0.775 | 0.02 | 2.65 | 0.755 | 0.775 | 0.755 | 2517 |
1718345700 | 0.755 | -0.005 | -0.66 | 0.765 | 0.765 | 0.755 | 43920 |
1718259300 | 0.76 | 0.005 | 0.66 | 0.755 | 0.76 | 0.755 | 1184 |
1718172900 | 0.755 | -0.04 | -5.03 | 0.765 | 0.765 | 0.75 | 2001 |
1718086500 | 0.795 | 0.025 | 3.25 | 0.795 | 0.8 | 0.775 | 136845 |
1717740900 | 0.77 | 0.005 | 0.65 | 0.77 | 0.77 | 0.77 | 2 |
1717654500 | 0.765 | 0.005 | 0.66 | 0.77 | 0.77 | 0.765 | 17793 |
1717568100 | 0.76 | 0 | 0.00 | 0.76 | 0.77 | 0.76 | 112534 |
1717481700 | 0.76 | -0.015 | -1.94 | 0.775 | 0.775 | 0.76 | 211881 |
1717395300 | 0.775 | 0.005 | 0.65 | 0.77 | 0.775 | 0.77 | 15934 |
1717136100 | 0.77 | 0.005 | 0.65 | 0.785 | 0.785 | 0.765 | 236375 |
1717049700 | 0.765 | 0.005 | 0.66 | 0.785 | 0.785 | 0.76 | 83601 |
1716963300 | 0.76 | 0.01 | 1.33 | 0.755 | 0.76 | 0.7524999 | 1149563 |
1716876900 | 0.75 | 0.02 | 2.74 | 0.76 | 0.765 | 0.745 | 38266 |
1716790500 | 0.73 | 0 | 0.00 | 0.73 | 0.74 | 0.73 | 18108 |
1716531300 | 0.73 | 0.015 | 2.10 | 0.715 | 0.73 | 0.715 | 12228 |
1716444900 | 0.715 | 0 | 0.00 | 0.715 | 0.725 | 0.715 | 4160 |
1716358500 | 0.715 | -0.01 | -1.38 | 0.725 | 0.725 | 0.715 | 893 |
1716272100 | 0.725 | -0.01 | -1.36 | 0.73 | 0.73 | 0.725 | 346 |
1716185700 | 0.735 | 0.02 | 2.80 | 0.71 | 0.735 | 0.6899999 | 18018 |
1715926500 | 0.715 | 0.015 | 2.14 | 0.715 | 0.715 | 0.7125 | 27186 |
1715840100 | 0.7 | -0.015 | -2.10 | 0.72 | 0.72 | 0.6775 | 64737 |
1715753700 | 0.715 | 0.0125 | 1.78 | 0.715 | 0.715 | 0.715 | 2531 |
1715667300 | 0.7025 | -0.0225 | -3.10 | 0.7025 | 0.71 | 0.68 | 65726 |
1715580900 | 0.725 | -0.005 | -0.68 | 0.725 | 0.745 | 0.725 | 321 |
1715321700 | 0.73 | 0 | 0.00 | 0.725 | 0.73 | 0.72 | 37725 |
1715235300 | 0.73 | 0.02 | 2.82 | 0.71 | 0.745 | 0.71 | 3785 |
1715148900 | 0.71 | -0.015 | -2.07 | 0.725 | 0.73 | 0.71 | 34943 |
1715062500 | 0.725 | -0.025 | -3.33 | 0.75 | 0.75 | 0.72 | 11231 |
1714976100 | 0.75 | 0.02 | 2.74 | 0.73 | 0.75 | 0.73 | 26709 |
1714716900 | 0.73 | -0.005 | -0.68 | 0.735 | 0.735 | 0.73 | 2809 |
1714630500 | 0.735 | -0.035 | -4.55 | 0.74 | 0.74 | 0.735 | 22444 |
1714544100 | 0.77 | 0.01 | 1.32 | 0.75 | 0.77 | 0.745 | 10970 |
1714457700 | 0.76 | -0.02 | -2.56 | 0.78 | 0.78 | 0.755 | 25006 |
1714371300 | 0.78 | 0.015 | 1.96 | 0.775 | 0.78 | 0.755 | 111814 |
1714112100 | 0.765 | -0.015 | -1.92 | 0.78 | 0.78 | 0.765 | 27 |
1713939300 | 0.78 | 0.025 | 3.31 | 0.765 | 0.78 | 0.7375 | 149747 |
1713852900 | 0.755 | 0 | 0.00 | 0.765 | 0.765 | 0.74 | 155994 |
1713766500 | 0.755 | -0.035 | -4.43 | 0.785 | 0.785 | 0.745 | 96586 |
1713507300 | 0.79 | 0.045 | 6.04 | 0.745 | 0.79 | 0.745 | 38098 |
1713420900 | 0.745 | -0.025 | -3.25 | 0.79 | 0.79 | 0.73 | 165369 |
1713334500 | 0.77 | 0.0750001 | 10.79 | 0.765 | 0.795 | 0.755 | 374929 |
1713248100 | 0.6949999 | 0.0149999 | 2.21 | 0.6899999 | 0.7 | 0.6899999 | 34780 |
1713161700 | 0.68 | 0.035 | 5.43 | 0.65 | 0.6899999 | 0.65 | 28224 |
1712902500 | 0.645 | 0.015 | 2.38 | 0.63 | 0.65 | 0.63 | 36678 |
1712816100 | 0.63 | -0.005 | -0.79 | 0.63 | 0.64 | 0.63 | 1276 |
1712729700 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 2 |
1712643300 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 10 |
1712556900 | 0.635 | 0.005 | 0.79 | 0.63 | 0.635 | 0.63 | 281 |
1712294100 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 7 |
1712207700 | 0.63 | 0 | 0.00 | 0.63 | 0.645 | 0.63 | 31 |
1712121300 | 0.63 | -0.01 | -1.56 | 0.63 | 0.63 | 0.63 | 1548 |
1712034900 | 0.64 | 0.01 | 1.59 | 0.64 | 0.64 | 0.64 | 15 |
1711602900 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 1103 |
1711516500 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
1711430100 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
1711343700 | 0.63 | 0 | 0.00 | 0.635 | 0.635 | 0.6274999 | 15272 |
1711084500 | 0.63 | 0.01 | 1.61 | 0.635 | 0.635 | 0.62 | 41167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.