Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.06 | 2.83018867925 | 2.12 | 2.2 | 2.05 | 1936 | 2.14975364 | CS |
4 | -0.65 | -22.9681978799 | 2.83 | 2.83 | 1.31 | 15197 | 2.12549882 | CS |
12 | 1.64 | 303.703703704 | 0.54 | 2.84 | 0.3401 | 16051 | 1.63842156 | CS |
26 | 1.682 | 337.751004016 | 0.498 | 2.84 | 0.32 | 12771 | 1.48658863 | CS |
52 | 1.51 | 225.373134328 | 0.67 | 2.84 | 0.1301 | 9440 | 1.2497521 | CS |
156 | 1.91 | 707.407407407 | 0.27 | 2.84 | 0.0601 | 10736 | 0.79503611 | CS |
260 | 2.1 | 2625 | 0.08 | 2.84 | 0.0162 | 11085 | 0.56595631 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727126940 | 2.18 | 0.01 | 0.46 | 2.19 | 2.2 | 2.18 | 3109 |
1726867200 | 2.17 | 0 | 0.00 | 2.18 | 2.18 | 2.17 | 1100 |
1726781220 | 2.17 | 0.02 | 0.93 | 2.17 | 2.17 | 2.17 | 1430 |
1726694460 | 2.15 | 0.01 | 0.47 | 2.12 | 2.16 | 2.12 | 3746 |
1726608240 | 2.14 | 0.01 | 0.33 | 2.07 | 2.14 | 2.07 | 700 |
1726521720 | 2.133 | 0.02 | 1.09 | 2.12 | 2.133 | 2.05 | 2705 |
1726262940 | 2.11 | 0.11 | 5.50 | 2.05 | 2.14 | 2.05 | 13500 |
1726176540 | 2 | 0.03 | 1.78 | 2 | 2 | 1.965 | 1455 |
1726090140 | 1.965 | -0.01 | -0.25 | 1.85 | 1.965 | 1.85 | 260 |
1726003500 | 1.97 | 0.03 | 1.55 | 1.96 | 2.22 | 1.85 | 24695 |
1725917160 | 1.94 | -0.01 | -0.51 | 1.99 | 2.02 | 1.81 | 13990 |
1725658020 | 1.95 | 0.02 | 1.04 | 1.96 | 1.96 | 1.81 | 5020 |
1725571440 | 1.93 | 0.03 | 1.58 | 2.05 | 2.05 | 1.7 | 14973 |
1725485040 | 1.9 | -0.47 | -19.83 | 2.4 | 2.4 | 1.84 | 10980 |
1725398880 | 2.37 | 0.11 | 4.85 | 2.2599999 | 2.38 | 2.2599999 | 23599 |
1725053340 | 2.2604 | -0.15 | -6.21 | 2.65 | 2.65 | 1.98 | 15850 |
1724966400 | 2.41 | 0.56 | 30.27 | 1.94 | 2.41 | 1.94 | 44545 |
1724880360 | 1.85 | 0.16 | 9.47 | 1.7 | 1.86 | 1.7 | 11866 |
1724794080 | 1.69 | -0.52 | -23.53 | 2.22 | 2.22 | 1.31 | 24430 |
1724707740 | 2.21 | -0.62 | -21.91 | 2.83 | 2.83 | 1.43 | 73906 |
1724448480 | 2.83 | 0.01 | 0.35 | 2.83 | 2.84 | 2.58 | 13379 |
1724362140 | 2.82 | 0.18 | 6.82 | 2.68 | 2.82 | 2.58 | 28986 |
1724275380 | 2.64 | 0.32 | 13.79 | 2.3165 | 2.7 | 2.11 | 44294 |
1724188800 | 2.32 | 0.27 | 13.17 | 2.3375 | 2.42 | 1.65 | 27460 |
1724102880 | 2.05 | 0.63 | 44.37 | 1.42 | 2.46 | 1.42 | 56601 |
1723843740 | 1.42 | 0.07 | 5.19 | 1.4 | 1.42 | 1.4 | 3069 |
1723756860 | 1.35 | 0.04 | 3.05 | 1.31 | 1.35 | 1.31 | 6103 |
1723670820 | 1.31 | -0.02 | -1.50 | 1.33 | 1.33 | 1.17 | 560 |
1723584360 | 1.33 | 0.01 | 0.76 | 1.32 | 1.33 | 1.235 | 4939 |
1723497900 | 1.32 | 0.02 | 1.15 | 1.3 | 1.32 | 1.18 | 3300 |
1723238400 | 1.305 | 0.05 | 4.40 | 1.26 | 1.305 | 1.26 | 11280 |
1723152000 | 1.25 | 0.01 | 0.81 | 1.24 | 1.26 | 1.24 | 4054 |
1723065720 | 1.24 | 0.02 | 1.64 | 1.24 | 1.26 | 1.24 | 9650 |
1722979800 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 121 |
1722893340 | 1.22 | -0.01 | -0.81 | 1.22 | 1.226 | 1.213 | 2975 |
1722634140 | 1.23 | 0.03 | 2.50 | 1.22 | 1.23 | 1.21 | 3133 |
1722547620 | 1.2 | 0 | 0.00 | 1.22 | 1.22 | 1.2 | 3000 |
1722461340 | 1.2 | -0.02 | -1.80 | 1.2 | 1.2 | 1.12 | 17865 |
1722374820 | 1.222 | 0.01 | 0.99 | 1.222 | 1.222 | 1.222 | 300 |
1722288180 | 1.21 | -0.03 | -2.42 | 1.24 | 1.24 | 1.2075 | 13625 |
1722029100 | 1.24 | 0.05 | 4.20 | 1 | 1.24 | 1 | 7265 |
1721942400 | 1.19 | 0.05 | 4.39 | 1.01 | 1.19 | 1.01 | 8412 |
1721856480 | 1.1399999 | -0.01 | -0.87 | 1.12 | 1.16 | 1 | 10844 |
1721770140 | 1.15 | -0.03 | -2.54 | 1.185 | 1.19 | 0.60005 | 19569 |
1721683740 | 1.18 | 0.08 | 7.27 | 1.1 | 1.18 | 1.081 | 35504 |
1721424180 | 1.1 | 0.1 | 10.00 | 0.905 | 1.1 | 0.905 | 48310 |
1721337960 | 1 | 0.1935 | 23.99 | 0.8399 | 1.1 | 0.8398 | 71895 |
1721251320 | 0.8065 | -0.0135 | -1.65 | 0.8199999 | 0.8199999 | 0.8 | 7525 |
1721164920 | 0.8199999 | 0.0699999 | 9.33 | 0.7 | 0.8199999 | 0.7 | 18604 |
1721078940 | 0.75 | 0.07 | 10.29 | 0.55 | 0.75 | 0.55 | 26171 |
1720819200 | 0.68 | 0.23 | 51.11 | 0.51 | 0.68 | 0.51 | 37445 |
1720733280 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
1720646880 | 0.45 | -0.03575 | -7.36 | 0.49 | 0.51 | 0.45 | 8000 |
1720560540 | 0.48575 | -0.001725 | -0.35 | 0.4899 | 0.4899 | 0.48575 | 1400 |
1720473600 | 0.487475 | -0.022425 | -4.40 | 0.4999 | 0.4999 | 0.46999 | 14719 |
1720214640 | 0.5099 | -0.0301 | -5.57 | 0.425 | 0.51 | 0.3401 | 21672 |
1720042140 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
1719955740 | 0.54 | 0.03 | 5.88 | 0.54 | 0.54 | 0.54 | 2000 |
1719869280 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
1719610080 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
1719523680 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
1719437280 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
1719350880 | 0.51 | -0.03 | -5.56 | 0.45 | 0.51 | 0.45 | 11160 |
1719264540 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.