Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.047 | 0.05 | 0.045 | 163359 | 0.04818412 | DE |
4 | 0.001 | 2.17391304348 | 0.046 | 0.052 | 0.044 | 221684 | 0.04871727 | DE |
12 | -0.004 | -7.8431372549 | 0.051 | 0.056 | 0.044 | 191332 | 0.05014084 | DE |
26 | -0.008 | -14.5454545455 | 0.055 | 0.078 | 0.044 | 276871 | 0.05652184 | DE |
52 | -0.019 | -28.7878787879 | 0.066 | 0.115 | 0.044 | 300774 | 0.06471435 | DE |
156 | -0.143 | -75.2631578947 | 0.19 | 0.26 | 0.044 | 352896 | 0.11883336 | DE |
260 | -0.138 | -74.5945945946 | 0.185 | 0.325 | 0.044 | 522066 | 0.16277291 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727072100 | 0.047 | -0.001 | -2.08 | 0.047 | 0.047 | 0.046 | 45120 |
1726812900 | 0.048 | 0 | 0.00 | 0.047 | 0.048 | 0.047 | 104091 |
1726726500 | 0.048 | -0.001 | -2.04 | 0.047 | 0.05 | 0.047 | 171357 |
1726640100 | 0.049 | 0.002 | 4.26 | 0.047 | 0.049 | 0.047 | 148871 |
1726553700 | 0.047 | -0.003 | -6.00 | 0.047 | 0.049 | 0.046 | 261144 |
1726467300 | 0.05 | 0 | 0.00 | 0.047 | 0.05 | 0.047 | 131331 |
1726208100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1986 |
1726121700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.048 | 573866 |
1726035300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1725948900 | 0.05 | 0.004 | 8.70 | 0.047 | 0.05 | 0.047 | 1283133 |
1725862500 | 0.046 | 0 | 0.00 | 0.047 | 0.047 | 0.046 | 4296 |
1725603300 | 0.046 | 0 | 0.00 | 0.047 | 0.048 | 0.046 | 47204 |
1725516900 | 0.046 | 0.002 | 4.55 | 0.046 | 0.049 | 0.046 | 140565 |
1725430500 | 0.044 | -0.001 | -2.22 | 0.045 | 0.047 | 0.044 | 169390 |
1725344100 | 0.045 | -0.003 | -6.25 | 0.05 | 0.05 | 0.045 | 239418 |
1725257700 | 0.048 | -0.001 | -2.04 | 0.05 | 0.05 | 0.048 | 98234 |
1724998500 | 0.049 | -0.001 | -2.00 | 0.049 | 0.052 | 0.049 | 218859 |
1724912100 | 0.05 | 0.001 | 2.04 | 0.048 | 0.05 | 0.048 | 7377 |
1724825700 | 0.049 | 0 | 0.00 | 0.046 | 0.049 | 0.046 | 390079 |
1724739300 | 0.049 | -0.001 | -2.00 | 0.05 | 0.0509999 | 0.046 | 132533 |
1724652900 | 0.05 | 0.001 | 2.04 | 0.046 | 0.05 | 0.046 | 88255 |
1724393700 | 0.049 | 0.003 | 6.52 | 0.046 | 0.049 | 0.045 | 303550 |
1724307300 | 0.046 | -0.001 | -2.13 | 0.048 | 0.048 | 0.046 | 78532 |
1724220900 | 0.047 | -0.002 | -4.08 | 0.05 | 0.05 | 0.047 | 206619 |
1724134500 | 0.049 | 0.001 | 2.08 | 0.05 | 0.05 | 0.047 | 99485 |
1724048100 | 0.048 | 0.001 | 2.13 | 0.049 | 0.049 | 0.045 | 67714 |
1723788900 | 0.047 | -0.0015 | -3.09 | 0.046 | 0.047 | 0.046 | 268294 |
1723702500 | 0.0485 | -0.0005 | -1.02 | 0.046 | 0.05 | 0.046 | 60917 |
1723616100 | 0.049 | -0.0005 | -1.01 | 0.05 | 0.05 | 0.047 | 127323 |
1723529700 | 0.0495 | 0.0025 | 5.32 | 0.049 | 0.05 | 0.049 | 61475 |
1723443300 | 0.047 | -0.003 | -6.00 | 0.049 | 0.049 | 0.047 | 119226 |
1723184100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 676 |
1723097700 | 0.05 | -0.002 | -3.85 | 0.0509999 | 0.052 | 0.05 | 252278 |
1723011300 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 1888 |
1722924900 | 0.052 | 0.002 | 4.00 | 0.048 | 0.052 | 0.048 | 92056 |
1722838500 | 0.05 | 0 | 0.00 | 0.048 | 0.05 | 0.048 | 61767 |
1722579300 | 0.05 | 0 | 0.00 | 0.049 | 0.05 | 0.049 | 201367 |
1722492900 | 0.05 | 0.003 | 6.38 | 0.049 | 0.0509999 | 0.048 | 392038 |
1722406500 | 0.047 | -0.004 | -7.84 | 0.049 | 0.049 | 0.047 | 340914 |
1722320100 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 3371 |
1722233700 | 0.0509999 | 0.0009999 | 2.00 | 0.05 | 0.052 | 0.049 | 42451 |
1721974500 | 0.05 | -0.002 | -3.85 | 0.05 | 0.0509999 | 0.048 | 614588 |
1721888100 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.0509999 | 47639 |
1721801700 | 0.052 | 0.0010001 | 1.96 | 0.0509999 | 0.052 | 0.0509999 | 88744 |
1721715300 | 0.0509999 | -0.001 | -1.92 | 0.053 | 0.053 | 0.0509999 | 92767 |
1721628900 | 0.052 | 0 | 0.00 | 0.0509999 | 0.052 | 0.0509999 | 51531 |
1721369700 | 0.052 | -0.001 | -1.89 | 0.052 | 0.052 | 0.0509999 | 190859 |
1721283300 | 0.053 | 0.001 | 1.92 | 0.053 | 0.053 | 0.053 | 10061 |
1721196900 | 0.052 | 0.0010001 | 1.96 | 0.052 | 0.052 | 0.05 | 421871 |
1721110500 | 0.0509999 | -0.001 | -1.92 | 0.052 | 0.053 | 0.0509999 | 228475 |
1721024100 | 0.052 | -0.001 | -1.89 | 0.052 | 0.053 | 0.0509999 | 369389 |
1720764900 | 0.053 | -0.001 | -1.85 | 0.053 | 0.053 | 0.052 | 254837 |
1720678500 | 0.054 | -0.002 | -3.57 | 0.055 | 0.055 | 0.052 | 224997 |
1720592100 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 120383 |
1720505700 | 0.056 | 0.003 | 5.66 | 0.054 | 0.056 | 0.053 | 645461 |
1720419300 | 0.053 | 0.001 | 1.92 | 0.0509999 | 0.053 | 0.0509999 | 79699 |
1720160100 | 0.052 | -0.001 | -1.89 | 0.053 | 0.053 | 0.052 | 13166 |
1720073700 | 0.053 | 0.001 | 1.92 | 0.053 | 0.053 | 0.052 | 88281 |
1719987300 | 0.052 | 0.0010001 | 1.96 | 0.053 | 0.053 | 0.052 | 74382 |
1719900900 | 0.0509999 | -0.002 | -3.77 | 0.0509999 | 0.052 | 0.05 | 498260 |
1719814500 | 0.053 | 0.0020001 | 3.92 | 0.0509999 | 0.054 | 0.0509999 | 179295 |
1719555300 | 0.0509999 | -0.003 | -5.56 | 0.052 | 0.052 | 0.05 | 486641 |
1719468900 | 0.054 | 0 | 0.00 | 0.052 | 0.054 | 0.052 | 69318 |
1719382500 | 0.054 | 0.0005 | 0.93 | 0.054 | 0.055 | 0.0509999 | 278248 |
1719296100 | 0.0535 | 0.0005 | 0.94 | 0.0509999 | 0.054 | 0.0509999 | 180158 |
1719209700 | 0.053 | 0.001 | 1.92 | 0.053 | 0.055 | 0.0509999 | 55538 |
1718950500 | 0.052 | 0.0010001 | 1.96 | 0.052 | 0.054 | 0.052 | 119972 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.