Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.135 | -7.18085106383 | 1.88 | 1.88 | 1.7 | 130198 | 1.82622159 | DE |
4 | -0.285 | -14.039408867 | 2.03 | 2.04 | 1.7 | 236750 | 1.87025926 | DE |
12 | -0.325 | -15.7004830918 | 2.07 | 2.485 | 1.7 | 214950 | 2.11140535 | DE |
26 | -0.455 | -20.6818181818 | 2.2 | 2.485 | 1.7 | 166637 | 2.11147403 | DE |
52 | -0.585 | -25.1072961373 | 2.33 | 2.77 | 1.7 | 182783 | 2.29001173 | DE |
156 | -0.455 | -20.6818181818 | 2.2 | 2.77 | 1.38 | 103300 | 2.22618058 | DE |
260 | 0.235 | 15.5629139073 | 1.51 | 2.77 | 0.54 | 109830 | 1.8960169 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1734671700 | 1.745 | 0 | 0.00 | 1.75 | 1.75 | 1.7 | 168343 |
1734585300 | 1.745 | -0.05 | -2.51 | 1.785 | 1.785 | 1.73 | 195628 |
1734498900 | 1.79 | -0.03 | -1.38 | 1.81 | 1.81 | 1.785 | 242302 |
1734412500 | 1.815 | -0.03 | -1.36 | 1.85 | 1.865 | 1.81 | 51136 |
1734326100 | 1.84 | -0.01 | -0.54 | 1.88 | 1.88 | 1.84 | 63698 |
1734066900 | 1.85 | -0.01 | -0.54 | 1.85 | 1.875 | 1.83 | 145312 |
1733980500 | 1.86 | -0.01 | -0.27 | 1.88 | 1.88 | 1.83 | 148540 |
1733894100 | 1.865 | 0.01 | 0.81 | 1.855 | 1.87 | 1.845 | 61095 |
1733807700 | 1.85 | 0.02 | 1.09 | 1.83 | 1.86 | 1.82 | 141254 |
1733721300 | 1.83 | 0.03 | 1.67 | 1.81 | 1.83 | 1.785 | 223908 |
1733462100 | 1.8 | -0.04 | -2.17 | 1.84 | 1.84 | 1.8 | 80460 |
1733375700 | 1.84 | 0.03 | 1.66 | 1.81 | 1.8425 | 1.805 | 264448 |
1733289300 | 1.81 | -0.03 | -1.36 | 1.835 | 1.835 | 1.795 | 616273 |
1733202900 | 1.835 | -0.08 | -3.93 | 1.89 | 1.89 | 1.82 | 339593 |
1733116500 | 1.91 | 0.01 | 0.79 | 1.9 | 1.91 | 1.87 | 279474 |
1732857300 | 1.895 | 0 | 0.00 | 1.91 | 1.91 | 1.88 | 149564 |
1732770900 | 1.895 | 0.03 | 1.61 | 1.885 | 1.9 | 1.87 | 154422 |
1732684500 | 1.865 | 0 | 0.00 | 1.885 | 1.885 | 1.84 | 326975 |
1732598100 | 1.865 | -0.08 | -3.87 | 1.955 | 1.955 | 1.865 | 494103 |
1732511700 | 1.94 | -0.05 | -2.27 | 2 | 2 | 1.93 | 542414 |
1732252500 | 1.985 | -0.04 | -1.73 | 2.0299999 | 2.0299999 | 1.985 | 283006 |
1732166100 | 2.02 | 0.01 | 0.50 | 2.0299999 | 2.04 | 2.0099999 | 127024 |
1732079700 | 2.0099999 | 0 | 0.00 | 2.02 | 2.04 | 2.0099999 | 108519 |
1731993300 | 2.0099999 | -0.04 | -1.95 | 2.05 | 2.05 | 1.99 | 405153 |
1731906900 | 2.05 | -0.03 | -1.20 | 2.07 | 2.07 | 2.05 | 103745 |
1731647700 | 2.075 | -0.02 | -0.72 | 2.11 | 2.11 | 2.07 | 43789 |
1731561300 | 2.09 | 0.01 | 0.48 | 2.12 | 2.12 | 2.06 | 117650 |
1731474900 | 2.08 | -0.04 | -1.89 | 2.12 | 2.12 | 2.08 | 85173 |
1731388500 | 2.12 | 0.02 | 0.95 | 2.15 | 2.15 | 2.09 | 107600 |
1731302100 | 2.1 | -0.04 | -1.87 | 2.18 | 2.18 | 2.1 | 68551 |
1731042900 | 2.14 | 0.02 | 0.94 | 2.17 | 2.17 | 2.13 | 64294 |
1730956500 | 2.12 | -0.02 | -0.93 | 2.13 | 2.14 | 2.105 | 95703 |
1730870100 | 2.14 | -0.01 | -0.47 | 2.16 | 2.17 | 2.14 | 114869 |
1730783700 | 2.15 | 0 | 0.00 | 2.16 | 2.16 | 2.13 | 104480 |
1730697300 | 2.15 | -0.03 | -1.38 | 2.21 | 2.22 | 2.15 | 96332 |
1730438100 | 2.18 | -0.08 | -3.54 | 2.25 | 2.25 | 2.17 | 344308 |
1730351700 | 2.2599999 | -0.15 | -6.22 | 2.31 | 2.33 | 2.23 | 253552 |
1730265300 | 2.41 | -0.02 | -0.62 | 2.42 | 2.44 | 2.39 | 538452 |
1730178900 | 2.425 | -0.03 | -1.02 | 2.455 | 2.46 | 2.42 | 216103 |
1730092500 | 2.45 | 0 | 0.00 | 2.47 | 2.47 | 2.42 | 317452 |
1729833300 | 2.45 | 0 | 0.00 | 2.46 | 2.485 | 2.43 | 313790 |
1729746900 | 2.45 | 0.02 | 0.82 | 2.43 | 2.45 | 2.41 | 304851 |
1729660500 | 2.43 | 0.01 | 0.41 | 2.42 | 2.44 | 2.41 | 124704 |
1729574100 | 2.42 | 0.02 | 0.83 | 2.4 | 2.43 | 2.38 | 255049 |
1729487700 | 2.4 | 0.04 | 1.69 | 2.38 | 2.43 | 2.33 | 573863 |
1729228500 | 2.36 | 0.01 | 0.43 | 2.36 | 2.36 | 2.34 | 151338 |
1729142100 | 2.35 | -0.03 | -1.26 | 2.38 | 2.3849999 | 2.35 | 66276 |
1729055700 | 2.38 | 0.03 | 1.28 | 2.38 | 2.38 | 2.32 | 128903 |
1728969300 | 2.35 | 0 | 0.00 | 2.36 | 2.37 | 2.31 | 132190 |
1728882900 | 2.35 | 0 | 0.00 | 2.39 | 2.39 | 2.32 | 119998 |
1728623700 | 2.35 | 0.03 | 1.29 | 2.33 | 2.36 | 2.32 | 168819 |
1728537300 | 2.32 | 0.04 | 1.75 | 2.29 | 2.325 | 2.29 | 89757 |
1728450900 | 2.2799999 | 0.02 | 0.88 | 2.2799999 | 2.3 | 2.2599999 | 127875 |
1728364500 | 2.2599999 | 0.02 | 0.89 | 2.25 | 2.2599999 | 2.23 | 76479 |
1728278100 | 2.24 | 0.03 | 1.36 | 2.23 | 2.2599999 | 2.22 | 67810 |
1728022500 | 2.21 | -0.04 | -1.78 | 2.24 | 2.3 | 2.21 | 150185 |
1727936100 | 2.25 | 0.05 | 2.27 | 2.2 | 2.25 | 2.2 | 157505 |
1727849700 | 2.2 | -0.01 | -0.45 | 2.2 | 2.22 | 2.19 | 173701 |
1727763300 | 2.21 | 0.12 | 5.74 | 2.07 | 2.21 | 2.07 | 422281 |
1727676900 | 2.09 | 0.01 | 0.48 | 2.08 | 2.09 | 2.07 | 290623 |
1727417700 | 2.08 | 0 | 0.00 | 2.08 | 2.1 | 2.07 | 566713 |
1727331300 | 2.08 | 0 | 0.00 | 2.07 | 2.1 | 2.05 | 513570 |
1727244900 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.06 | 322462 |
1727158500 | 2.08 | 0.02 | 0.97 | 2.09 | 2.11 | 2.06 | 173558 |
1727072100 | 2.06 | -0.02 | -0.96 | 2.08 | 2.08 | 2.05 | 428240 |
1726812900 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.07 | 162030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.