
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2992 | -9.12195121951 | 3.28 | 3.7 | 2.85 | 499858 | 3.15210892 | CS |
4 | 0.4808 | 19.232 | 2.5 | 7.24 | 1.8 | 9104660 | 4.053402 | CS |
12 | -4.6692 | -61.0352941176 | 7.65 | 8.65 | 1.8 | 3139328 | 4.02596545 | CS |
26 | -6.8592 | -69.7073170732 | 9.84 | 36.696 | 1.8 | 7524091 | 18.47019288 | CS |
52 | -32.5392 | -91.6081081081 | 35.52 | 39.36 | 1.8 | 3863268 | 18.33849905 | CS |
156 | -237.0192 | -98.758 | 240 | 244.32 | 1.8 | 3195253 | 19.53377002 | CS |
260 | -237.0192 | -98.758 | 240 | 244.32 | 1.8 | 3195253 | 19.53377002 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738971000 | 3.07 | 0.04 | 1.32 | 2.98 | 3.3299 | 2.98 | 365138 |
1738884600 | 3.0299999 | -0.38 | -11.14 | 3.21 | 3.5 | 2.93 | 309930 |
1738798200 | 3.41 | 0.27 | 8.60 | 3.08 | 3.7 | 2.99 | 405524 |
1738711800 | 3.14 | 0.02 | 0.64 | 3.46 | 3.46 | 3.0501 | 439906 |
1738625400 | 3.12 | -0.66 | -17.46 | 3.2799999 | 3.34 | 2.85 | 978791 |
1738366200 | 3.78 | 1.22 | 47.66 | 4.79 | 5.04 | 3.31 | 58686287 |
1738279800 | 2.56 | -1.78 | -41.01 | 3.59 | 3.79 | 2.41 | 3069495 |
1738193400 | 4.34 | 2.4 | 123.71 | 2.34 | 7.24 | 2.11 | 97074633 |
1738107000 | 1.94 | 0.09 | 4.86 | 1.86 | 2.0299999 | 1.8201 | 99701 |
1738020600 | 1.85 | -0.05 | -2.63 | 1.9 | 2.14 | 1.83 | 291393 |
1737761400 | 1.9 | -0.05 | -2.56 | 1.86 | 2.15 | 1.81 | 833397 |
1737675000 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
1737588600 | 1.95 | -0.23 | -10.55 | 2.02 | 2.02 | 1.8 | 168390 |
1737502200 | 2.18 | -0.07 | -3.11 | 2.2401 | 2.27 | 2.1102 | 99052 |
1737156600 | 2.25 | 0.11 | 5.14 | 2.21 | 2.3032 | 2.0099999 | 138203 |
1737070200 | 2.14 | -0.22 | -9.32 | 2.39 | 2.39 | 2 | 225499 |
1736983800 | 2.36 | -0.23 | -8.88 | 2.65 | 2.65 | 2.35 | 177612 |
1736897400 | 2.59 | 0.03 | 1.17 | 2.56 | 2.69 | 2.45 | 223887 |
1736811000 | 2.56 | 0.06 | 2.40 | 2.5 | 2.61 | 2.37 | 297037 |
1736551800 | 2.5 | -0.03 | -1.19 | 2.61 | 2.67 | 2.35 | 422078 |
1736379000 | 2.5299999 | 0.13 | 5.42 | 2.37 | 2.62 | 2.2799999 | 671595 |
1736292600 | 2.4 | -0.25 | -9.43 | 2.55 | 2.6 | 2.25 | 244540 |
1736206200 | 2.65 | 0 | 0.19 | 2.68 | 2.9299 | 2.56 | 1037117 |
1735947000 | 2.645 | -0.07 | -2.40 | 2.79 | 2.79 | 2.5002 | 60245 |
1735860600 | 2.71 | 0.08 | 3.04 | 2.61 | 2.9376 | 2.5637 | 288457 |
1735687800 | 2.63 | -0.04 | -1.50 | 2.74 | 2.74 | 2.47 | 62684 |
1735601400 | 2.67 | -0.28 | -9.49 | 2.86 | 2.94 | 2.63 | 80849 |
1735342200 | 2.95 | -0.03 | -1.01 | 3.02 | 3.12 | 2.8 | 72772 |
1735255800 | 2.98 | 0.12 | 4.20 | 2.85 | 3.08 | 2.85 | 125080 |
1735077840 | 2.86 | -0.11 | -3.70 | 2.88 | 2.93 | 2.73 | 62542 |
1734996600 | 2.97 | 0.06 | 2.06 | 2.88 | 2.97 | 2.66 | 67337 |
1734737400 | 2.91 | -0.04 | -1.36 | 2.6 | 3.1299 | 2.57 | 539061 |
1734651000 | 2.95 | -0.16 | -5.14 | 3.05 | 3.17 | 2.81 | 92970 |
1734564600 | 3.1099 | -0.2 | -6.05 | 3.31 | 3.4 | 3.05 | 104624 |
1734478200 | 3.31 | -0.05 | -1.49 | 3.18 | 3.5312 | 3.0099999 | 80921 |
1734391800 | 3.36 | 0.45 | 15.46 | 2.92 | 3.5899 | 2.92 | 251566 |
1734132600 | 2.91 | -0.33 | -10.19 | 3.24 | 3.31 | 2.8 | 60747 |
1734046200 | 3.24 | -0.21 | -6.09 | 3.45 | 3.45 | 3.24 | 30263 |
1733959800 | 3.45 | -0.14 | -3.90 | 3.22 | 3.59 | 3.1201 | 96468 |
1733873400 | 3.59 | -0.25 | -6.51 | 3.65 | 4.25 | 3.1 | 363572 |
1733787000 | 3.84 | -0.04 | -1.03 | 3.91 | 4.15 | 3.5093 | 76658 |
1733527800 | 3.88 | 0.02 | 0.52 | 3.88 | 4.2072 | 3.8603 | 83939 |
1733441400 | 3.86 | -1.21 | -23.87 | 4.71 | 5 | 3.68 | 171865 |
1733355000 | 5.07 | -1.21 | -19.27 | 6.2699999 | 6.46 | 4.75 | 82921 |
1733268600 | 6.28 | -1.5 | -19.28 | 6.22 | 6.69 | 5.75 | 47947 |
1733182200 | 7.78 | -0.82 | -9.53 | 7.89 | 8.56 | 6.9 | 26303 |
1732917840 | 8.6 | 0.99 | 13.01 | 7.22 | 8.6 | 7.22 | 18718 |
1732750200 | 7.61 | 0.61 | 8.71 | 7.27 | 7.685 | 6.7298 | 28310 |
1732663800 | 7 | -0.45 | -6.04 | 6.82 | 7.44 | 6.565 | 31861 |
1732577400 | 7.45 | 0.39 | 5.52 | 6.44 | 7.49 | 6.44 | 22697 |
1732318200 | 7.06 | 0.76 | 12.06 | 6.36 | 7.1892 | 6.3099999 | 20694 |
1732231800 | 6.3 | -0.22 | -3.41 | 6.98 | 6.98 | 6.05 | 16023 |
1732145400 | 6.5226 | 0.11 | 1.76 | 6.82 | 6.82 | 6.0001 | 29420 |
1732059000 | 6.41 | -1.99 | -23.69 | 7.17 | 8.1399 | 6.2521 | 91621 |
1731972600 | 8.4 | -0.1 | -1.13 | 7.65 | 8.65 | 5.8 | 75363 |
1731713400 | 8.4959999 | -1.1 | -11.46 | 9.36 | 9.36 | 8.3999999 | 37063 |
1731627000 | 9.5952 | -0.29 | -2.91 | 9.12 | 10.032 | 8.736 | 66041 |
1731540600 | 9.8832 | -1.63 | -14.17 | 10.08 | 11.2704 | 8.64 | 43682 |
1731454200 | 11.5152 | -0.46 | -3.85 | 10.3152 | 11.73072 | 9.8352 | 87102 |
1731367800 | 11.976 | 3.1 | 34.86 | 13.44 | 13.723199 | 9.6 | 1386921 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.