
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -8.16326530612 | 0.49 | 0.495 | 0.43 | 34487 | 0.47401432 | DE |
4 | 0.06 | 15.3846153846 | 0.39 | 0.53 | 0.35 | 63289 | 0.47777264 | DE |
12 | 0.22 | 95.652173913 | 0.23 | 0.53 | 0.205 | 61782 | 0.35223682 | DE |
26 | 0.205 | 83.6734693878 | 0.245 | 0.53 | 0.205 | 65606 | 0.29466269 | DE |
52 | 0.17 | 60.7142857143 | 0.28 | 0.53 | 0.205 | 52030 | 0.283369 | DE |
156 | 0.24 | 114.285714286 | 0.21 | 0.53 | 0.205 | 66515 | 0.28803213 | DE |
260 | 0.24 | 114.285714286 | 0.21 | 0.53 | 0.205 | 66515 | 0.28803213 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740978900 | 0.46 | -0.01 | -2.13 | 0.47 | 0.48 | 0.46 | 3932 |
1740719700 | 0.47 | 0 | 0.00 | 0.48 | 0.48 | 0.47 | 1000 |
1740633300 | 0.47 | -0.025 | -5.05 | 0.46 | 0.47 | 0.435 | 97081 |
1740546900 | 0.495 | 0.02 | 4.21 | 0.475 | 0.495 | 0.43 | 16022 |
1740460500 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 111 |
1740374100 | 0.475 | -0.02 | -4.04 | 0.49 | 0.49 | 0.45 | 58221 |
1740114900 | 0.495 | 0.005 | 1.02 | 0.495 | 0.495 | 0.495 | 2219 |
1740028500 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
1739942100 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.47 | 31671 |
1739855700 | 0.5 | 0.03 | 6.38 | 0.5 | 0.515 | 0.48 | 61001 |
1739769300 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1739510100 | 0.47 | -0.015 | -3.09 | 0.52 | 0.53 | 0.47 | 74900 |
1739423700 | 0.485 | 0 | 0.00 | 0.485 | 0.5 | 0.47 | 82495 |
1739337300 | 0.485 | -0.045 | -8.49 | 0.505 | 0.505 | 0.485 | 12067 |
1739250900 | 0.53 | 0.01 | 1.92 | 0.53 | 0.53 | 0.52 | 78811 |
1739164500 | 0.52 | 0.065 | 14.29 | 0.47 | 0.52 | 0.46 | 250126 |
1738905300 | 0.455 | 0.025 | 5.81 | 0.395 | 0.465 | 0.395 | 65757 |
1738818900 | 0.43 | 0.01 | 2.38 | 0.4099999 | 0.43 | 0.39 | 37286 |
1738732500 | 0.42 | -0.035 | -7.69 | 0.45 | 0.45 | 0.4 | 70789 |
1738646100 | 0.455 | 0.08 | 21.33 | 0.4 | 0.46 | 0.395 | 149661 |
1738559700 | 0.375 | 0 | 0.00 | 0.39 | 0.435 | 0.35 | 49977 |
1738300500 | 0.375 | 0.05 | 15.38 | 0.325 | 0.4099999 | 0.325 | 108215 |
1738214100 | 0.325 | 0.005 | 1.56 | 0.315 | 0.325 | 0.305 | 20075 |
1738127700 | 0.32 | 0 | 0.00 | 0.305 | 0.32 | 0.305 | 22250 |
1738041300 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 125123 |
1737695700 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.32 | 21562 |
1737609300 | 0.315 | -0.015 | -4.55 | 0.31 | 0.315 | 0.2849999 | 67086 |
1737522900 | 0.33 | 0.05 | 17.86 | 0.29 | 0.33 | 0.29 | 156562 |
1737436500 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.27 | 25336 |
1737350100 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.2849999 | 9000 |
1737090900 | 0.29 | 0.015 | 5.45 | 0.29 | 0.29 | 0.29 | 3000 |
1737004500 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
1736918100 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.27 | 94674 |
1736831700 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.27 | 15765 |
1736745300 | 0.275 | 0.01 | 3.77 | 0.27 | 0.275 | 0.27 | 44072 |
1736486100 | 0.265 | -0.01 | -3.64 | 0.265 | 0.265 | 0.265 | 1672 |
1736399700 | 0.275 | 0.005 | 1.85 | 0.265 | 0.275 | 0.255 | 40758 |
1736313300 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
1736226900 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 106 |
1736140500 | 0.27 | 0.03 | 12.50 | 0.245 | 0.27 | 0.245 | 109030 |
1735881300 | 0.24 | 0.01 | 4.35 | 0.24 | 0.24 | 0.24 | 27083 |
1735794900 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 14075 |
1735617660 | 0.23 | -0.005 | -2.13 | 0.23 | 0.23 | 0.23 | 41710 |
1735535700 | 0.235 | 0.005 | 2.17 | 0.22 | 0.235 | 0.22 | 199371 |
1735276500 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
1735017300 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
1734930900 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
1734671700 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
1734585300 | 0.23 | -0.01 | -4.17 | 0.23 | 0.23 | 0.23 | 25000 |
1734498900 | 0.24 | 0.01 | 4.35 | 0.24 | 0.24 | 0.24 | 8000 |
1734412500 | 0.23 | 0.01 | 4.55 | 0.22 | 0.255 | 0.22 | 87500 |
1734326100 | 0.22 | 0 | 0.00 | 0.23 | 0.23 | 0.2049999 | 63423 |
1734066900 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
1733980500 | 0.22 | -0.015 | -6.38 | 0.235 | 0.235 | 0.22 | 21888 |
1733894100 | 0.235 | -0.015 | -6.00 | 0.225 | 0.235 | 0.22 | 183747 |
1733807700 | 0.25 | 0.025 | 11.11 | 0.25 | 0.25 | 0.21 | 127104 |
1733721300 | 0.225 | -0.005 | -2.17 | 0.23 | 0.23 | 0.225 | 101366 |
1733462100 | 0.23 | 0.01 | 4.55 | 0.25 | 0.25 | 0.22 | 190264 |
1733375700 | 0.22 | 0 | 0.00 | 0.22 | 0.23 | 0.215 | 144596 |
1733289300 | 0.22 | -0.015 | -6.38 | 0.235 | 0.255 | 0.22 | 192453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.