Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.14 | 3.03687635575 | 4.61 | 4.82 | 4.6 | 1345044 | 4.69387871 | DE |
4 | -0.1 | -2.0618556701 | 4.85 | 4.86 | 4.51 | 2407095 | 4.63454657 | DE |
12 | -0.04 | -0.835073068894 | 4.79 | 5.07 | 4.51 | 2149013 | 4.79654438 | DE |
26 | -0.5 | -9.52380952381 | 5.25 | 5.28 | 4.51 | 2317845 | 4.901274 | DE |
52 | -1.04 | -17.9620034542 | 5.79 | 5.87 | 4.51 | 2308259 | 5.11358881 | DE |
156 | -2.14 | -31.0595065312 | 6.89 | 8.35 | 4.51 | 2882755 | 6.21194571 | DE |
260 | -3.23 | -40.4761904762 | 7.98 | 8.54 | 3.51 | 2917376 | 6.28402437 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735617660 | 4.75 | -0.08 | -1.66 | 4.73 | 4.82 | 4.72 | 2055514 |
1735535700 | 4.83 | 0.14 | 2.99 | 4.71 | 4.85 | 4.69 | 2101449 |
1735276500 | 4.69 | 0.03 | 0.64 | 4.68 | 4.74 | 4.66 | 940482 |
1735014060 | 4.66 | -0.05 | -1.06 | 4.67 | 4.7 | 4.6449999 | 924838 |
1734930900 | 4.71 | 0.12 | 2.61 | 4.61 | 4.71 | 4.6 | 2169812 |
1734671700 | 4.59 | 0.01 | 0.22 | 4.6 | 4.66 | 4.57 | 6204892 |
1734585300 | 4.58 | 0.01 | 0.22 | 4.51 | 4.6 | 4.51 | 2267066 |
1734498900 | 4.57 | 0.04 | 0.88 | 4.55 | 4.59 | 4.53 | 1741011 |
1734412500 | 4.53 | -0.01 | -0.22 | 4.54 | 4.575 | 4.53 | 1683096 |
1734326100 | 4.54 | -0.02 | -0.44 | 4.58 | 4.62 | 4.54 | 3692437 |
1734066900 | 4.5599999 | -0.05 | -1.08 | 4.59 | 4.59 | 4.53 | 1606409 |
1733980500 | 4.61 | -0.07 | -1.50 | 4.68 | 4.69 | 4.58 | 1624174 |
1733894100 | 4.68 | 0.03 | 0.65 | 4.68 | 4.73 | 4.64 | 3365065 |
1733807700 | 4.65 | 0 | 0.00 | 4.69 | 4.72 | 4.62 | 2889206 |
1733721300 | 4.65 | -0.01 | -0.21 | 4.65 | 4.68 | 4.64 | 1414986 |
1733462100 | 4.66 | -0.05 | -1.06 | 4.73 | 4.73 | 4.66 | 1502457 |
1733375700 | 4.71 | 0.06 | 1.29 | 4.64 | 4.71 | 4.64 | 2459208 |
1733289300 | 4.65 | -0.04 | -0.85 | 4.71 | 4.73 | 4.61 | 3301216 |
1733202900 | 4.69 | -0.07 | -1.47 | 4.78 | 4.79 | 4.68 | 3310626 |
1733116500 | 4.76 | -0.13 | -2.66 | 4.85 | 4.86 | 4.75 | 2230730 |
1732857300 | 4.89 | 0.01 | 0.20 | 4.92 | 4.92 | 4.83 | 2718257 |
1732770900 | 4.88 | 0.03 | 0.62 | 4.9 | 4.9 | 4.85 | 1351646 |
1732684500 | 4.85 | -0.08 | -1.62 | 4.98 | 4.98 | 4.84 | 3697082 |
1732598100 | 4.93 | 0.08 | 1.65 | 4.89 | 4.98 | 4.89 | 2369227 |
1732511700 | 4.85 | 0.08 | 1.68 | 4.78 | 4.86 | 4.76 | 2470510 |
1732252500 | 4.7699999 | 0.04 | 0.85 | 4.83 | 4.84 | 4.76 | 1470602 |
1732166100 | 4.73 | -0.07 | -1.46 | 4.82 | 4.82 | 4.69 | 2174088 |
1732079700 | 4.8 | -0.03 | -0.62 | 4.89 | 4.91 | 4.8 | 1579476 |
1731993300 | 4.83 | -0.06 | -1.23 | 4.89 | 4.96 | 4.83 | 2481015 |
1731906900 | 4.89 | -0.05 | -1.01 | 4.91 | 4.93 | 4.89 | 1046906 |
1731647700 | 4.94 | 0.17 | 3.56 | 4.8099999 | 4.94 | 4.795 | 2492136 |
1731561300 | 4.7699999 | -0.05 | -1.04 | 4.82 | 4.85 | 4.75 | 1470734 |
1731474900 | 4.82 | -0.11 | -2.13 | 4.9 | 4.91 | 4.815 | 1480688 |
1731388500 | 4.925 | 0 | 0.10 | 4.92 | 4.95 | 4.9 | 1446801 |
1731302100 | 4.92 | 0.05 | 1.03 | 4.87 | 4.9349999 | 4.87 | 1106610 |
1731042900 | 4.87 | 0.08 | 1.67 | 4.85 | 4.9 | 4.8099999 | 1560328 |
1730956500 | 4.79 | -0.09 | -1.84 | 4.87 | 4.91 | 4.78 | 2066424 |
1730870100 | 4.88 | -0.04 | -0.81 | 4.96 | 4.99 | 4.88 | 1165902 |
1730783700 | 4.92 | -0.03 | -0.61 | 4.9 | 4.94 | 4.9 | 1048508 |
1730697300 | 4.95 | 0.13 | 2.70 | 4.87 | 4.97 | 4.86 | 1890407 |
1730438100 | 4.82 | -0.08 | -1.63 | 4.84 | 4.885 | 4.82 | 1781867 |
1730351700 | 4.9 | -0.03 | -0.61 | 4.92 | 4.94 | 4.82 | 3881068 |
1730265300 | 4.93 | -0.05 | -1.00 | 4.94 | 4.98 | 4.92 | 1417088 |
1730178900 | 4.98 | 0.05 | 1.01 | 4.97 | 5 | 4.94 | 1783417 |
1730092500 | 4.93 | -0.06 | -1.20 | 4.97 | 4.97 | 4.88 | 1921179 |
1729833300 | 4.99 | -0.01 | -0.20 | 5 | 5.0199999 | 4.945 | 2085317 |
1729746900 | 5 | 0 | 0.00 | 5.0199999 | 5.05 | 5 | 2484966 |
1729660500 | 5 | 0.03 | 0.60 | 5.01 | 5.07 | 4.99 | 2342927 |
1729574100 | 4.97 | 0.02 | 0.40 | 4.95 | 5 | 4.94 | 2996372 |
1729487700 | 4.95 | -0.02 | -0.40 | 4.98 | 4.995 | 4.9 | 2472776 |
1729228500 | 4.97 | -0.01 | -0.20 | 5 | 5.03 | 4.9349999 | 2130494 |
1729142100 | 4.98 | 0.11 | 2.15 | 4.92 | 4.99 | 4.92 | 2246782 |
1729055700 | 4.875 | -0.09 | -1.71 | 4.92 | 4.96 | 4.85 | 2120784 |
1728969300 | 4.96 | 0.07 | 1.43 | 4.92 | 4.96 | 4.845 | 2522373 |
1728882900 | 4.89 | 0.12 | 2.52 | 4.8 | 4.91 | 4.8 | 2306354 |
1728623700 | 4.7699999 | 0.01 | 0.21 | 4.7699999 | 4.8099999 | 4.71 | 1788645 |
1728537300 | 4.76 | -0.06 | -1.24 | 4.8099999 | 4.8099999 | 4.73 | 2521835 |
1728450900 | 4.82 | 0.1 | 2.12 | 4.74 | 4.82 | 4.73 | 1880227 |
1728364500 | 4.72 | 0 | 0.00 | 4.71 | 4.75 | 4.7 | 2116430 |
1728278100 | 4.72 | -0.07 | -1.46 | 4.79 | 4.79 | 4.69 | 1426786 |
1728022500 | 4.79 | -0.05 | -1.03 | 4.8099999 | 4.82 | 4.7699999 | 1396394 |
1727936100 | 4.84 | 0.02 | 0.41 | 4.82 | 4.85 | 4.79 | 2292525 |
1727849700 | 4.82 | 0.03 | 0.63 | 4.8099999 | 4.86 | 4.7699999 | 2510156 |
1727763300 | 4.79 | -0.06 | -1.24 | 4.8 | 4.835 | 4.755 | 2843499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.