
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.14 | -8.43373493976 | 1.66 | 1.71 | 1.35 | 298254 | 1.50187594 | CS |
4 | -0.63 | -29.3023255814 | 2.15 | 2.3 | 1.35 | 686831 | 1.8079163 | CS |
12 | -0.51 | -25.1231527094 | 2.03 | 7.5 | 1.01 | 8732785 | 3.19151373 | CS |
26 | -0.53 | -25.8536585366 | 2.05 | 7.5 | 1.01 | 4177583 | 3.1177039 | CS |
52 | -1.2712 | -45.5431355689 | 2.7912 | 19.2 | 1.01 | 2931483 | 4.43274145 | CS |
156 | -2.44 | -61.6161616162 | 3.96 | 19.2 | 1.01 | 2841591 | 4.40880179 | CS |
260 | -2.44 | -61.6161616162 | 3.96 | 19.2 | 1.01 | 2841591 | 4.40880179 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738798500 | 1.53 | 0.13 | 9.29 | 1.4 | 1.53 | 1.3799999 | 450685 |
1738712100 | 1.4 | -0.03 | -2.10 | 1.41 | 1.5 | 1.3799999 | 253449 |
1738625700 | 1.43 | -0.09 | -5.92 | 1.44 | 1.4696 | 1.35 | 305345 |
1738366500 | 1.52 | -0.1 | -6.17 | 1.635 | 1.6794 | 1.51 | 313727 |
1738280100 | 1.62 | -0.06 | -3.57 | 1.66 | 1.71 | 1.6 | 213774 |
1738193700 | 1.68 | 0.02 | 1.20 | 1.7 | 1.73 | 1.61 | 179989 |
1738107300 | 1.66 | -0.08 | -4.60 | 1.72 | 1.74 | 1.6301 | 257525 |
1738020900 | 1.74 | -0.25 | -12.56 | 1.88 | 1.92 | 1.72 | 484897 |
1737761700 | 1.99 | -0.17 | -7.87 | 2.16 | 2.1649 | 1.99 | 375239 |
1737675300 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
1737588900 | 2.16 | 0.22 | 11.34 | 2.0299999 | 2.22 | 2.0099999 | 1095017 |
1737502500 | 1.94 | -0.06 | -3.00 | 2 | 2.025 | 1.865 | 494241 |
1737156900 | 2 | 0.05 | 2.56 | 2.09 | 2.09 | 1.96 | 341025 |
1737070500 | 1.95 | 0.06 | 3.17 | 1.92 | 2.0005 | 1.83 | 661584 |
1736984100 | 1.89 | 0.18 | 10.53 | 1.81 | 2.0297 | 1.7604 | 1247632 |
1736897700 | 1.71 | 0.04 | 2.40 | 1.82 | 1.84 | 1.7 | 3392475 |
1736811300 | 1.67 | -0.51 | -23.39 | 1.92 | 1.9981 | 1.62 | 1010782 |
1736552100 | 2.18 | 0.03 | 1.40 | 2.1 | 2.3 | 1.99 | 672806 |
1736379300 | 2.15 | -0.58 | -21.25 | 2.5 | 2.57 | 2.09 | 1326713 |
1736292900 | 2.73 | -0.15 | -5.21 | 2.9 | 2.9899 | 2.57 | 1528091 |
1736206500 | 2.88 | -0.04 | -1.37 | 3.1 | 3.36 | 2.81 | 3476949 |
1735947300 | 2.92 | 0.28 | 10.61 | 2.63 | 2.94 | 2.57 | 2189173 |
1735860900 | 2.64 | 0.07 | 2.72 | 2.66 | 2.7301 | 2.5099999 | 910071 |
1735688100 | 2.57 | -0.3 | -10.45 | 2.97 | 2.97 | 2.5 | 1646882 |
1735601700 | 2.87 | -0.1 | -3.37 | 2.99 | 3.09 | 2.71 | 2828280 |
1735342500 | 2.97 | -0.61 | -17.04 | 3.45 | 3.47 | 2.7 | 6597905 |
1735256100 | 3.58 | 1.03 | 40.39 | 2.7799999 | 3.77 | 2.7799999 | 6526018 |
1735077840 | 2.55 | 0.17 | 7.14 | 2.45 | 2.5952 | 2.3 | 1139251 |
1734996900 | 2.38 | -0.01 | -0.42 | 2.5299999 | 2.7 | 2.27 | 1941368 |
1734737700 | 2.39 | -0.18 | -7.00 | 2.5 | 2.69 | 2.25 | 2335920 |
1734651300 | 2.57 | -0.75 | -22.59 | 3.06 | 3.15 | 2.455 | 2446339 |
1734564900 | 3.32 | -0.32 | -8.79 | 4 | 4.38 | 3.15 | 4018728 |
1734478500 | 3.64 | 0.89 | 32.36 | 2.86 | 4.405 | 2.857 | 10229002 |
1734392100 | 2.75 | -0.74 | -21.20 | 3.2799999 | 3.56 | 2.685 | 3415820 |
1734132900 | 3.49 | -0.21 | -5.68 | 3.95 | 4.13 | 3.16 | 3997776 |
1734046500 | 3.7 | -1.37 | -27.02 | 4.99 | 5.1 | 3.7 | 4294621 |
1733960100 | 5.07 | 0.08 | 1.60 | 5.7 | 6.4 | 5.05 | 12936452 |
1733873700 | 4.99 | 0.91 | 22.30 | 3.74 | 7.5 | 3.61 | 56651172 |
1733787300 | 4.08 | 1.48 | 56.92 | 3.64 | 5.55 | 3.49 | 107682802 |
1733528100 | 2.6 | 1.18 | 83.10 | 1.99 | 3.6399 | 1.86 | 145785973 |
1733441700 | 1.42 | 0.14 | 10.94 | 1.27 | 1.48 | 1.25 | 2279142 |
1733355300 | 1.28 | 0.1 | 8.47 | 1.22 | 1.32 | 1.2 | 562353 |
1733268900 | 1.18 | -0.03 | -2.48 | 1.26 | 1.26 | 1.15 | 87665 |
1733182500 | 1.21 | -0.07 | -5.47 | 1.32 | 1.32 | 1.21 | 115911 |
1732917840 | 1.28 | 0.06 | 4.92 | 1.23 | 1.3 | 1.19 | 171100 |
1732750500 | 1.22 | -0.03 | -2.40 | 1.28 | 1.28 | 1.2 | 163667 |
1732664100 | 1.25 | 0.05 | 4.17 | 1.22 | 1.2999 | 1.17 | 262838 |
1732577700 | 1.2 | 0.01 | 0.84 | 1.22 | 1.24 | 1.16 | 196852 |
1732318500 | 1.19 | -0.09 | -7.03 | 1.26 | 1.28 | 1.17 | 182451 |
1732232100 | 1.28 | 0.05 | 4.07 | 1.21 | 1.35 | 1.2 | 379939 |
1732145700 | 1.23 | 0.03 | 2.50 | 1.21 | 1.27 | 1.04 | 370340 |
1732059300 | 1.2 | 0.05 | 4.35 | 1.1299999 | 1.27 | 1.11 | 455147 |
1731972900 | 1.15 | -0.26 | -18.44 | 1.35 | 1.48 | 1.01 | 1063680 |
1731713700 | 1.41 | -0.35 | -19.89 | 1.59 | 1.6 | 1.36 | 1364374 |
1731627300 | 1.76 | 0.31 | 21.38 | 2.0299999 | 2.49 | 1.61 | 71690993 |
1731540900 | 1.45 | 0.05 | 3.57 | 1.4 | 1.48 | 1.4 | 65253 |
1731454500 | 1.4 | -0.06 | -4.11 | 1.44 | 1.52 | 1.37 | 64342 |
1731368100 | 1.46 | 0.02 | 1.39 | 1.46 | 1.5 | 1.4 | 33072 |
1731108900 | 1.44 | -0.03 | -2.04 | 1.48 | 1.5055 | 1.42 | 38603 |
1731022500 | 1.47 | 0.04 | 2.80 | 1.45 | 1.5435 | 1.43 | 67140 |
1730936100 | 1.43 | 0.04 | 2.88 | 1.42 | 1.47 | 1.3899999 | 63179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.