Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.073 | -3.41121495327 | 2.14 | 2.29 | 2 | 14375 | 2.09263851 | CS |
4 | 0.067 | 3.35 | 2 | 2.7153 | 1.85 | 27608 | 2.22973768 | CS |
12 | -0.703 | -25.3790613718 | 2.77 | 4.41 | 1.77 | 71310 | 2.9676648 | CS |
26 | -8.283 | -80.0289855072 | 10.35 | 23.952 | 1.77 | 443719 | 10.10868568 | CS |
52 | -70.233 | -97.1410788382 | 72.3 | 72.6 | 1.77 | 280182 | 12.37184365 | CS |
156 | -108.933 | -98.1378378378 | 111 | 250.8 | 1.77 | 409897 | 77.88523223 | CS |
260 | -108.933 | -98.1378378378 | 111 | 250.8 | 1.77 | 409897 | 77.88523223 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731108900 | 2.067 | -0 | -0.14 | 2.0104 | 2.19 | 2.0104 | 4352 |
1731022500 | 2.07 | 0.01 | 0.49 | 2.15 | 2.15 | 2.06 | 5090 |
1730936100 | 2.06 | 0.02 | 0.98 | 2.11 | 2.11 | 2.0299999 | 6202 |
1730849700 | 2.04 | -0.11 | -5.12 | 2.23 | 2.25 | 2 | 21320 |
1730763300 | 2.15 | 0.08 | 3.86 | 2.1375 | 2.2799999 | 2.1 | 29333 |
1730500500 | 2.07 | -0.08 | -3.72 | 2.17 | 2.19 | 2.052 | 9236 |
1730414100 | 2.15 | -0.01 | -0.46 | 2.38 | 2.38 | 2.14 | 5152 |
1730327700 | 2.16 | 0.04 | 1.89 | 2.12 | 2.3 | 2.12 | 16988 |
1730241300 | 2.12 | 0.12 | 5.79 | 1.99 | 2.37 | 1.99 | 50066 |
1730154900 | 2.004 | 0.05 | 2.77 | 1.94 | 2.0486 | 1.94 | 5657 |
1729895700 | 1.95 | 0.04 | 2.09 | 1.99 | 2.04 | 1.95 | 9584 |
1729809300 | 1.91 | -0.16 | -7.73 | 2.06 | 2.1299 | 1.85 | 41306 |
1729722900 | 2.07 | -0.01 | -0.48 | 2.05 | 2.13 | 1.98 | 4441 |
1729636500 | 2.08 | -0.19 | -8.37 | 2.27 | 2.3871 | 2.0601 | 34063 |
1729550100 | 2.27 | -0.14 | -5.81 | 2.37 | 2.5949 | 2.25 | 14223 |
1729290900 | 2.41 | -0.19 | -7.31 | 2.6 | 2.6 | 2.37 | 32320 |
1729204500 | 2.6 | 0.13 | 5.26 | 2.43 | 2.7153 | 2.43 | 61090 |
1729118100 | 2.47 | 0.42 | 20.49 | 2.13 | 2.5 | 2.0801 | 118266 |
1729031700 | 2.05 | 0.06 | 3.02 | 2.05 | 2.18 | 2 | 61008 |
1728945300 | 1.99 | 0.05 | 2.58 | 1.88 | 2.0899 | 1.88 | 17749 |
1728686100 | 1.94 | -0.04 | -2.02 | 1.94 | 2.02 | 1.94 | 6528 |
1728599700 | 1.98 | -0.03 | -1.49 | 2.07 | 2.105 | 1.92 | 4884 |
1728513300 | 2.0099999 | 0.07 | 3.61 | 1.91 | 2.11 | 1.91 | 53974 |
1728426900 | 1.94 | -0.08 | -3.96 | 2 | 2.0467 | 1.9142 | 17048 |
1728340500 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.14 | 1.93 | 29237 |
1728081300 | 2.0299999 | 0.18 | 9.73 | 1.89 | 2.0299999 | 1.85 | 26966 |
1727994900 | 1.85 | -0.1 | -5.13 | 1.89 | 2 | 1.85 | 18316 |
1727908500 | 1.95 | -0.15 | -7.14 | 2.04 | 2.2999 | 1.77 | 68586 |
1727822100 | 2.1 | -0.2 | -8.70 | 2.27 | 2.4114 | 2.1 | 16190 |
1727735520 | 2.3 | 0.19 | 9.00 | 2.04 | 2.4199 | 2.04 | 48002 |
1727476500 | 2.11 | 0.12 | 6.03 | 2.05 | 2.2912 | 1.99 | 23507 |
1727390100 | 1.99 | 0.04 | 2.05 | 2 | 2.05 | 1.925 | 17377 |
1727303700 | 1.95 | -0.07 | -3.47 | 2.05 | 2.06 | 1.86 | 28010 |
1727217300 | 2.02 | -0.43 | -17.55 | 2.33 | 2.5 | 1.815 | 92402 |
1727130900 | 2.45 | -0.35 | -12.50 | 2.44 | 2.7133 | 2.3501 | 125788 |
1726871700 | 2.8 | 0.39 | 16.18 | 2.38 | 2.91 | 2.222 | 230954 |
1726785300 | 2.41 | -0.33 | -12.04 | 2.57 | 2.6383 | 2.34 | 44474 |
1726698900 | 2.74 | 0 | 0.00 | 2.72 | 2.84 | 2.65 | 28840 |
1726612500 | 2.74 | -0.27 | -8.97 | 3 | 3.27 | 2.59 | 91063 |
1726526100 | 3.0099999 | -0.38 | -11.21 | 3.49 | 3.49 | 2.65 | 304437 |
1726266900 | 3.39 | 0.62 | 22.38 | 2.9 | 3.5 | 2.79 | 1751684 |
1726180500 | 2.77 | 0.11 | 4.14 | 2.7599999 | 2.87 | 2.68 | 43773 |
1726094100 | 2.66 | -0.19 | -6.67 | 2.79 | 2.82 | 2.65 | 9082 |
1726007700 | 2.85 | -0.14 | -4.68 | 2.99 | 3.005 | 2.85 | 3283 |
1725921300 | 2.99 | 0.12 | 4.18 | 2.67 | 3.1347999 | 2.67 | 11209 |
1725662100 | 2.87 | -0.18 | -5.90 | 3.22 | 3.22 | 2.8101 | 6081 |
1725575700 | 3.05 | -0.09 | -2.87 | 3.085 | 3.8 | 2.6 | 71956 |
1725489300 | 3.14 | -0.2 | -5.99 | 3.24 | 3.42 | 3.099 | 15810 |
1725402900 | 3.34 | -0.45 | -11.87 | 3.83 | 3.83 | 3.34 | 34553 |
1725057300 | 3.79 | 0.07 | 1.88 | 3.63 | 3.83 | 3.4501 | 32700 |
1724970900 | 3.72 | 0.27 | 7.83 | 3.72 | 4.41 | 3.56 | 153585 |
1724884500 | 3.45 | 0.17 | 5.18 | 3.2799999 | 3.62 | 3.2 | 28490 |
1724798100 | 3.2799999 | -0.22 | -6.29 | 3.41 | 3.43 | 3.2101 | 17055 |
1724711700 | 3.5 | 0.01 | 0.29 | 3.5 | 3.65 | 3.38 | 12600 |
1724452500 | 3.49 | 0.26 | 8.05 | 3.41 | 3.67 | 3.35 | 56926 |
1724366100 | 3.23 | 0.13 | 4.19 | 2.97 | 3.48 | 2.97 | 67730 |
1724279700 | 3.1001 | 0.06 | 1.98 | 2.99 | 3.18 | 2.7752 | 5445 |
1724193300 | 3.04 | -0.09 | -2.88 | 3.08 | 3.16 | 2.91 | 12757 |
1724106900 | 3.13 | 0.05 | 1.49 | 3.07 | 3.23 | 3 | 10596 |
1723847700 | 3.084 | 0.27 | 9.75 | 2.8777 | 3.1399 | 2.87 | 22710 |
1723761300 | 2.81 | 0.13 | 4.85 | 2.62 | 3.3 | 2.62 | 112561 |
1723674900 | 2.68 | 0.04 | 1.51 | 2.64 | 2.755 | 2.64 | 9670 |
1723588500 | 2.6401 | 0.02 | 0.77 | 2.62 | 2.96 | 2.5101 | 69642 |
1723502100 | 2.62 | 0.12 | 4.59 | 2.45 | 2.91 | 2.39 | 115650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.