Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.08 | -9.52380952381 | 0.84 | 0.84 | 0.735 | 431471 | 0.77863652 | DE |
4 | -0.045 | -5.5900621118 | 0.805 | 0.95 | 0.735 | 410234 | 0.84888578 | DE |
12 | -0.05 | -6.17283950617 | 0.81 | 0.95 | 0.695 | 517980 | 0.82693422 | DE |
26 | 0.33 | 76.7441860465 | 0.43 | 0.95 | 0.37 | 470562 | 0.72740534 | DE |
52 | 0.46 | 153.333333333 | 0.3 | 0.95 | 0.27 | 319097 | 0.63470822 | DE |
156 | 0.105 | 16.0305343511 | 0.655 | 0.95 | 0.215 | 219068 | 0.48900426 | DE |
260 | -0.73 | -48.9932885906 | 1.49 | 1.51 | 0.215 | 237229 | 0.67239459 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737090900 | 0.76 | -0.01 | -1.30 | 0.745 | 0.785 | 0.74 | 209368 |
1737004500 | 0.77 | 0.005 | 0.65 | 0.77 | 0.7825 | 0.75 | 446313 |
1736918100 | 0.765 | 0 | 0.00 | 0.77 | 0.77 | 0.735 | 523284 |
1736831700 | 0.765 | 0.005 | 0.66 | 0.77 | 0.775 | 0.735 | 349169 |
1736745300 | 0.76 | -0.07 | -8.43 | 0.825 | 0.83 | 0.75 | 723131 |
1736486100 | 0.83 | 0.02 | 2.47 | 0.83 | 0.84 | 0.8 | 387736 |
1736399700 | 0.81 | -0.015 | -1.82 | 0.84 | 0.84 | 0.81 | 174037 |
1736313300 | 0.825 | 0 | 0.00 | 0.855 | 0.855 | 0.825 | 133149 |
1736226900 | 0.825 | -0.005 | -0.60 | 0.855 | 0.855 | 0.825 | 225774 |
1736140500 | 0.83 | -0.045 | -5.14 | 0.87 | 0.87 | 0.8149999 | 452533 |
1735881300 | 0.875 | 0 | 0.00 | 0.9 | 0.9 | 0.86 | 152634 |
1735794900 | 0.875 | -0.005 | -0.57 | 0.9 | 0.905 | 0.855 | 172265 |
1735617660 | 0.88 | -0.055 | -5.88 | 0.94 | 0.94 | 0.88 | 246555 |
1735535700 | 0.935 | -0.015 | -1.58 | 0.945 | 0.95 | 0.915 | 272645 |
1735276500 | 0.95 | 0.025 | 2.70 | 0.93 | 0.95 | 0.915 | 553553 |
1735014060 | 0.925 | 0 | 0.00 | 0.925 | 0.945 | 0.9 | 427760 |
1734930900 | 0.925 | 0.1 | 12.12 | 0.83 | 0.935 | 0.83 | 959003 |
1734671700 | 0.825 | 0.0050001 | 0.61 | 0.83 | 0.835 | 0.795 | 555127 |
1734585300 | 0.8199999 | -0.005 | -0.61 | 0.805 | 0.825 | 0.785 | 665621 |
1734498900 | 0.825 | 0 | 0.00 | 0.825 | 0.8275 | 0.81 | 386263 |
1734412500 | 0.825 | -0.01 | -1.20 | 0.845 | 0.845 | 0.8149999 | 88748 |
1734326100 | 0.835 | -0.01 | -1.18 | 0.86 | 0.8675 | 0.81 | 248153 |
1734066900 | 0.845 | 0 | 0.00 | 0.85 | 0.865 | 0.835 | 177692 |
1733980500 | 0.845 | 0.01 | 1.20 | 0.845 | 0.895 | 0.845 | 349784 |
1733894100 | 0.835 | 0 | 0.00 | 0.83 | 0.855 | 0.83 | 144112 |
1733807700 | 0.835 | -0.025 | -2.91 | 0.875 | 0.875 | 0.805 | 377784 |
1733721300 | 0.86 | 0.06 | 7.50 | 0.805 | 0.885 | 0.805 | 1153261 |
1733462100 | 0.8 | -0.005 | -0.62 | 0.8199999 | 0.8199999 | 0.775 | 804696 |
1733375700 | 0.805 | 0.015 | 1.90 | 0.785 | 0.83 | 0.785 | 743023 |
1733289300 | 0.79 | -0.005 | -0.63 | 0.805 | 0.81 | 0.77 | 327509 |
1733202900 | 0.795 | 0.005 | 0.63 | 0.775 | 0.8175 | 0.775 | 195460 |
1733116500 | 0.79 | -0.03 | -3.66 | 0.875 | 0.875 | 0.785 | 450546 |
1732857300 | 0.8199999 | 0.0299999 | 3.80 | 0.795 | 0.85 | 0.795 | 564577 |
1732770900 | 0.79 | 0.0175 | 2.27 | 0.785 | 0.81 | 0.76 | 737479 |
1732684500 | 0.7725 | 0.0425 | 5.82 | 0.735 | 0.785 | 0.735 | 423962 |
1732598100 | 0.73 | -0.015 | -2.01 | 0.75 | 0.77 | 0.72 | 261440 |
1732511700 | 0.745 | 0.0500001 | 7.19 | 0.71 | 0.75 | 0.705 | 687427 |
1732252500 | 0.6949999 | -0.04 | -5.44 | 0.71 | 0.76 | 0.6949999 | 754500 |
1732166100 | 0.735 | -0.07 | -8.70 | 0.81 | 0.81 | 0.72 | 2129271 |
1732079700 | 0.805 | -0.095 | -10.56 | 0.9 | 0.9 | 0.76 | 1684519 |
1731993300 | 0.9 | 0.0850001 | 10.43 | 0.865 | 0.95 | 0.865 | 2071404 |
1731906900 | 0.8149999 | -0.005 | -0.61 | 0.8199999 | 0.84 | 0.805 | 140490 |
1731647700 | 0.8199999 | -0.025 | -2.96 | 0.86 | 0.86 | 0.805 | 419445 |
1731561300 | 0.845 | 0.0300001 | 3.68 | 0.81 | 0.845 | 0.81 | 220678 |
1731474900 | 0.8149999 | -0.08 | -8.94 | 0.88 | 0.895 | 0.805 | 219763 |
1731388500 | 0.895 | 0.015 | 1.70 | 0.885 | 0.91 | 0.865 | 537147 |
1731302100 | 0.88 | 0.03 | 3.53 | 0.85 | 0.89 | 0.845 | 511754 |
1731042900 | 0.85 | 0.07 | 8.97 | 0.79 | 0.85 | 0.78 | 570499 |
1730956500 | 0.78 | 0 | 0.00 | 0.795 | 0.83 | 0.765 | 416744 |
1730870100 | 0.78 | -0.0225 | -2.80 | 0.805 | 0.8149999 | 0.775 | 417302 |
1730783700 | 0.8025 | 0.0075 | 0.94 | 0.78 | 0.8199999 | 0.775 | 371951 |
1730697300 | 0.795 | -0.045 | -5.36 | 0.84 | 0.845 | 0.785 | 383112 |
1730438100 | 0.84 | -0.02 | -2.33 | 0.85 | 0.85 | 0.825 | 271376 |
1730351700 | 0.86 | 0.01 | 1.18 | 0.86 | 0.89 | 0.8 | 320802 |
1730265300 | 0.85 | -0.02 | -2.30 | 0.89 | 0.9 | 0.84 | 223392 |
1730178900 | 0.87 | -0.01 | -1.14 | 0.885 | 0.89 | 0.835 | 207959 |
1730092500 | 0.88 | -0.015 | -1.68 | 0.93 | 0.94 | 0.86 | 666209 |
1729833300 | 0.895 | 0.05 | 5.92 | 0.855 | 0.92 | 0.85 | 1454831 |
1729746900 | 0.845 | 0.035 | 4.32 | 0.81 | 0.86 | 0.79 | 435814 |
1729660500 | 0.81 | 0.04 | 5.19 | 0.76 | 0.81 | 0.76 | 532218 |
1729574100 | 0.77 | 0.02 | 2.67 | 0.75 | 0.775 | 0.735 | 556797 |
1729487700 | 0.75 | -0.01 | -1.32 | 0.755 | 0.79 | 0.745 | 167045 |
1729228500 | 0.76 | -0.035 | -4.40 | 0.8199999 | 0.8199999 | 0.75 | 144988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.