
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.94 | 0.99 | 0.84 | 1272817 | 0.93078819 | CS |
4 | -0.15 | -13.7614678899 | 1.09 | 1.17 | 0.72 | 771566 | 0.97405248 | CS |
12 | -0.26 | -21.6666666667 | 1.2 | 1.24 | 0.72 | 520952 | 1.05339833 | CS |
26 | -0.01 | -1.05263157895 | 0.95 | 1.32 | 0.72 | 476386 | 1.09649471 | CS |
52 | 0.11 | 13.2530120482 | 0.83 | 1.32 | 0.72 | 590762 | 1.0940214 | CS |
156 | -0.18 | -16.0714285714 | 1.12 | 1.45 | 0.57 | 588311 | 1.01307354 | CS |
260 | 0.7 | 291.666666667 | 0.24 | 1.45 | 0.12 | 622371 | 0.86327499 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738795200 | 0.96 | 0 | 0.00 | 0.96 | 0.99 | 0.96 | 524643 |
1738708800 | 0.96 | 0.04 | 4.35 | 0.92 | 0.96 | 0.9 | 1511960 |
1738622400 | 0.92 | 0.01 | 1.10 | 0.89 | 0.92 | 0.84 | 1604816 |
1738363200 | 0.91 | -0.01 | -1.09 | 0.91 | 0.92 | 0.86 | 1280719 |
1738276800 | 0.92 | -0.02 | -2.13 | 0.94 | 0.94 | 0.9 | 1441945 |
1738190400 | 0.94 | 0.03 | 3.30 | 0.89 | 0.94 | 0.89 | 572079 |
1738104000 | 0.91 | -0.02 | -2.15 | 0.9 | 0.95 | 0.89 | 1386664 |
1738017600 | 0.93 | -0.14 | -13.08 | 0.98 | 1 | 0.72 | 2672508 |
1737758400 | 1.07 | -0.03 | -2.73 | 1.09 | 1.11 | 1.07 | 263407 |
1737672000 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1299999 | 1.07 | 319692 |
1737585600 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.15 | 1.11 | 168998 |
1737499200 | 1.12 | -0.04 | -3.45 | 1.17 | 1.17 | 1.1 | 156791 |
1737412800 | 1.16 | 0.04 | 3.57 | 1.11 | 1.16 | 1.1 | 359609 |
1737153600 | 1.12 | 0.05 | 4.67 | 1.06 | 1.12 | 1.06 | 392529 |
1737067200 | 1.07 | -0.03 | -2.73 | 1.06 | 1.08 | 1.05 | 254553 |
1736980800 | 1.1 | 0.05 | 4.76 | 1.06 | 1.1 | 1.05 | 125917 |
1736894400 | 1.05 | -0.01 | -0.94 | 1.06 | 1.06 | 1.03 | 240222 |
1736808000 | 1.06 | -0.01 | -0.93 | 1.06 | 1.07 | 1.05 | 431849 |
1736548800 | 1.07 | -0.01 | -0.93 | 1.08 | 1.09 | 1.03 | 1569485 |
1736462400 | 1.08 | -0.04 | -3.57 | 1.09 | 1.1 | 1.08 | 152942 |
1736376000 | 1.12 | 0.04 | 3.70 | 1.1 | 1.12 | 1.09 | 336841 |
1736289600 | 1.08 | -0.03 | -2.70 | 1.1 | 1.1 | 1.08 | 173462 |
1736203200 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.1399999 | 1.08 | 410678 |
1735944000 | 1.15 | 0 | 0.00 | 1.1399999 | 1.17 | 1.1299999 | 143814 |
1735857600 | 1.15 | 0.08 | 7.48 | 1.07 | 1.17 | 1.07 | 420055 |
1735684800 | 1.07 | 0.01 | 0.94 | 1.06 | 1.08 | 1.04 | 321861 |
1735598400 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.04 | 142888 |
1735339200 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.05 | 645426 |
1735069200 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.04 | 110662 |
1734993600 | 1.05 | -0.04 | -3.67 | 1.08 | 1.09 | 1.05 | 583999 |
1734734400 | 1.09 | 0 | 0.00 | 1.06 | 1.09 | 1.06 | 521771 |
1734648000 | 1.09 | 0.01 | 0.93 | 1.07 | 1.09 | 1.05 | 407399 |
1734561600 | 1.08 | -0.03 | -2.70 | 1.12 | 1.12 | 1.07 | 380747 |
1734475200 | 1.11 | 0.03 | 2.78 | 1.1 | 1.12 | 1.07 | 362614 |
1734388800 | 1.08 | -0.04 | -3.57 | 1.11 | 1.12 | 1.08 | 520277 |
1734129600 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.12 | 127575 |
1734043200 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.1299999 | 1.11 | 279234 |
1733956800 | 1.11 | 0.01 | 0.91 | 1.09 | 1.11 | 1.09 | 402833 |
1733870400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.08 | 318146 |
1733784000 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1 | 1.09 | 198721 |
1733524800 | 1.11 | -0.01 | -0.89 | 1.11 | 1.11 | 1.09 | 323480 |
1733438400 | 1.12 | 0 | 0.00 | 1.11 | 1.12 | 1.1 | 54279 |
1733352000 | 1.12 | 0 | 0.00 | 1.11 | 1.12 | 1.09 | 389109 |
1733265600 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.1399999 | 1.12 | 87451 |
1733179200 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.15 | 1.1299999 | 117029 |
1732920000 | 1.15 | 0 | 0.00 | 1.1399999 | 1.16 | 1.12 | 795107 |
1732833600 | 1.15 | -0.03 | -2.54 | 1.16 | 1.16 | 1.1399999 | 237753 |
1732747200 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.16 | 338152 |
1732660800 | 1.18 | -0.01 | -0.84 | 1.18 | 1.21 | 1.18 | 104571 |
1732574400 | 1.19 | -0.02 | -1.65 | 1.22 | 1.22 | 1.17 | 198529 |
1732315200 | 1.21 | 0.05 | 4.31 | 1.19 | 1.21 | 1.17 | 127472 |
1732228800 | 1.16 | -0.02 | -1.69 | 1.18 | 1.21 | 1.15 | 748736 |
1732142400 | 1.18 | -0.02 | -1.67 | 1.22 | 1.22 | 1.18 | 304647 |
1732056000 | 1.2 | -0.03 | -2.44 | 1.23 | 1.23 | 1.18 | 1387372 |
1731969600 | 1.23 | 0.06 | 5.13 | 1.17 | 1.24 | 1.15 | 1443168 |
1731710400 | 1.17 | -0.05 | -4.10 | 1.21 | 1.21 | 1.1399999 | 421349 |
1731624000 | 1.22 | 0 | 0.00 | 1.2 | 1.22 | 1.2 | 375738 |
1731537600 | 1.22 | 0.01 | 0.83 | 1.2 | 1.24 | 1.2 | 201879 |
1731451200 | 1.21 | -0.03 | -2.42 | 1.23 | 1.23 | 1.2 | 205627 |
1731364800 | 1.24 | -0.02 | -1.59 | 1.26 | 1.26 | 1.2 | 442663 |
1731105600 | 1.26 | 0.01 | 0.80 | 1.25 | 1.27 | 1.23 | 352689 |
1731019200 | 1.25 | 0.04 | 3.31 | 1.27 | 1.27 | 1.22 | 305096 |
1730932800 | 1.21 | -0.04 | -3.20 | 1.24 | 1.24 | 1.2 | 235617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.