Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.001 | -2.85714285714 | 0.035 | 0.036 | 0.034 | 255446 | 0.03481358 | DE |
4 | -0.005 | -12.8205128205 | 0.039 | 0.04 | 0.034 | 381664 | 0.03695198 | DE |
12 | -0.006 | -15 | 0.04 | 0.047 | 0.034 | 588906 | 0.03928011 | DE |
26 | -0.003 | -8.10810810811 | 0.037 | 0.047 | 0.033 | 489428 | 0.0388174 | DE |
52 | -0.017 | -33.3333333333 | 0.051 | 0.063 | 0.029 | 599742 | 0.0413038 | DE |
156 | -0.011 | -24.4444444444 | 0.045 | 0.13 | 0.029 | 984810 | 0.06764873 | DE |
260 | 0.011 | 47.8260869565 | 0.023 | 0.155 | 0.009 | 1696298 | 0.06713757 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1733289300 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 120099 |
1733202900 | 0.034 | -0.001 | -2.86 | 0.036 | 0.036 | 0.034 | 637437 |
1733116500 | 0.035 | -0.001 | -2.78 | 0.035 | 0.035 | 0.035 | 36723 |
1732857300 | 0.036 | 0.002 | 5.88 | 0.036 | 0.036 | 0.036 | 451275 |
1732770900 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.034 | 51941 |
1732684500 | 0.035 | 0.001 | 2.94 | 0.035 | 0.035 | 0.034 | 99855 |
1732598100 | 0.034 | -0.001 | -2.86 | 0.036 | 0.036 | 0.034 | 286310 |
1732511700 | 0.035 | -0.0005 | -1.41 | 0.036 | 0.036 | 0.035 | 175964 |
1732252500 | 0.0354999 | 0.0004999 | 1.43 | 0.035 | 0.0354999 | 0.035 | 85554 |
1732166100 | 0.035 | -0.001 | -2.78 | 0.035 | 0.035 | 0.035 | 172239 |
1732079700 | 0.036 | -0.001 | -2.70 | 0.036 | 0.036 | 0.036 | 188816 |
1731993300 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.036 | 660749 |
1731906900 | 0.037 | -0.002 | -5.13 | 0.038 | 0.038 | 0.037 | 374844 |
1731647700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 30812 |
1731561300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 453674 |
1731474900 | 0.039 | 0.004 | 11.43 | 0.036 | 0.039 | 0.036 | 1372340 |
1731388500 | 0.035 | -0.002 | -5.41 | 0.037 | 0.037 | 0.035 | 557437 |
1731302100 | 0.037 | -0.001 | -2.63 | 0.038 | 0.038 | 0.037 | 350750 |
1731042900 | 0.038 | 0 | 0.00 | 0.037 | 0.038 | 0.037 | 237005 |
1730956500 | 0.038 | -0.001 | -2.56 | 0.04 | 0.04 | 0.036 | 1356384 |
1730870100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 53179 |
1730783700 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.037 | 340549 |
1730697300 | 0.04 | 0.001 | 2.56 | 0.041 | 0.042 | 0.04 | 342288 |
1730438100 | 0.039 | -0.004 | -9.30 | 0.0429999 | 0.0429999 | 0.039 | 822113 |
1730351700 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0425 | 398008 |
1730265300 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.044 | 0.0429999 | 701747 |
1730178900 | 0.044 | -0.001 | -2.22 | 0.045 | 0.046 | 0.0429999 | 717355 |
1730092500 | 0.045 | -0.001 | -2.17 | 0.046 | 0.046 | 0.045 | 353987 |
1729833300 | 0.046 | 0.001 | 2.22 | 0.046 | 0.047 | 0.046 | 1007230 |
1729746900 | 0.045 | 0.0020001 | 4.65 | 0.045 | 0.045 | 0.045 | 1605577 |
1729660500 | 0.0429999 | 0.0029999 | 7.50 | 0.04 | 0.0429999 | 0.04 | 1087793 |
1729574100 | 0.04 | 0.002 | 5.26 | 0.038 | 0.041 | 0.037 | 2687140 |
1729487700 | 0.038 | 0 | 0.00 | 0.037 | 0.038 | 0.035 | 1284833 |
1729228500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.037 | 632931 |
1729142100 | 0.038 | 0 | 0.00 | 0.039 | 0.039 | 0.038 | 317024 |
1729055700 | 0.038 | -0.003 | -7.32 | 0.038 | 0.038 | 0.038 | 124914 |
1728969300 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.037 | 908083 |
1728882900 | 0.04 | 0.004 | 11.11 | 0.036 | 0.04 | 0.035 | 3526432 |
1728623700 | 0.036 | -0.003 | -7.69 | 0.039 | 0.039 | 0.036 | 1589654 |
1728537300 | 0.039 | 0 | 0.00 | 0.037 | 0.039 | 0.037 | 245805 |
1728450900 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 170765 |
1728364500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1978383 |
1728278100 | 0.04 | 0.002 | 5.26 | 0.039 | 0.04 | 0.039 | 320765 |
1728022500 | 0.038 | -0.001 | -2.56 | 0.039 | 0.04 | 0.038 | 1400898 |
1727936100 | 0.039 | 0.001 | 2.63 | 0.038 | 0.039 | 0.037 | 456024 |
1727849700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 45250 |
1727763300 | 0.038 | 0.003 | 8.57 | 0.037 | 0.038 | 0.037 | 332604 |
1727676900 | 0.035 | -0.002 | -5.41 | 0.036 | 0.037 | 0.034 | 766010 |
1727417700 | 0.037 | -0.001 | -2.63 | 0.037 | 0.037 | 0.037 | 138071 |
1727331300 | 0.038 | 0 | 0.00 | 0.039 | 0.039 | 0.038 | 51447 |
1727244900 | 0.038 | 0.002 | 5.56 | 0.037 | 0.038 | 0.037 | 455902 |
1727158500 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 135288 |
1727072100 | 0.036 | 0 | 0.00 | 0.04 | 0.04 | 0.036 | 725968 |
1726812900 | 0.036 | 0 | 0.00 | 0.04 | 0.04 | 0.036 | 299995 |
1726726500 | 0.036 | -0.001 | -2.70 | 0.036 | 0.037 | 0.036 | 89262 |
1726640100 | 0.037 | -0.002 | -5.13 | 0.038 | 0.038 | 0.037 | 197084 |
1726553700 | 0.039 | 0.001 | 2.63 | 0.039 | 0.039 | 0.039 | 176 |
1726467300 | 0.038 | -0.002 | -5.00 | 0.039 | 0.039 | 0.038 | 20802 |
1726208100 | 0.04 | 0.001 | 2.56 | 0.038 | 0.04 | 0.038 | 470822 |
1726121700 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 363183 |
1726035300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 132783 |
1725948900 | 0.04 | 0.001 | 2.56 | 0.04 | 0.04 | 0.04 | 221871 |
1725862500 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.036 | 1200186 |
1725603300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 8000 |
1725516900 | 0.04 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.04 | 35646 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.