
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.05 | 2.22222222222 | 2.25 | 2.42 | 2.23 | 1608272 | 2.33737207 | DE |
4 | -0.56 | -19.5804195804 | 2.86 | 2.89 | 1.91 | 2981127 | 2.37874902 | DE |
12 | -0.58 | -20.1388888889 | 2.88 | 3.15 | 1.91 | 1521331 | 2.57195128 | DE |
26 | -0.5 | -17.8571428571 | 2.8 | 3.2 | 1.91 | 1121207 | 2.7334806 | DE |
52 | 0.09 | 4.07239819005 | 2.21 | 3.2 | 1.91 | 840407 | 2.65842311 | DE |
156 | -1.49 | -39.3139841689 | 3.79 | 4.28 | 1.64 | 650578 | 2.67966453 | DE |
260 | 0.4 | 21.0526315789 | 1.9 | 5.53 | 1.64 | 605205 | 3.22096529 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1742793300 | 2.31 | -0.04 | -1.70 | 2.3 | 2.34 | 2.295 | 703039 |
1742534100 | 2.35 | 0.03 | 1.29 | 2.2799999 | 2.39 | 2.265 | 3998617 |
1742447700 | 2.32 | 0.04 | 1.75 | 2.3 | 2.35 | 2.29 | 575075 |
1742361300 | 2.2799999 | -0.09 | -3.80 | 2.37 | 2.42 | 2.2799999 | 765428 |
1742274900 | 2.37 | 0.07 | 3.04 | 2.3 | 2.37 | 2.295 | 1491406 |
1742188500 | 2.3 | 0.11 | 5.02 | 2.25 | 2.31 | 2.23 | 1210833 |
1741929300 | 2.19 | 0.01 | 0.46 | 2.18 | 2.21 | 2.16 | 325152 |
1741842900 | 2.18 | -0.04 | -1.80 | 2.23 | 2.245 | 2.17 | 999130 |
1741756500 | 2.22 | -0.04 | -1.77 | 2.24 | 2.25 | 2.19 | 1275632 |
1741670100 | 2.2599999 | -0.1 | -4.24 | 2.32 | 2.34 | 2.25 | 1251222 |
1741583700 | 2.36 | 0.06 | 2.61 | 2.33 | 2.4 | 2.31 | 1985467 |
1741324500 | 2.3 | 0.03 | 1.55 | 2.24 | 2.315 | 2.22 | 2320859 |
1741238100 | 2.265 | 0.12 | 5.35 | 2.19 | 2.27 | 2.175 | 2141604 |
1741151700 | 2.15 | -0.01 | -0.23 | 2.13 | 2.17 | 2.11 | 2190287 |
1741065300 | 2.1549999 | 0 | 0.23 | 2.16 | 2.2 | 2.12 | 2178445 |
1740978900 | 2.15 | -0.02 | -0.92 | 2.09 | 2.215 | 2.06 | 2265404 |
1740719700 | 2.17 | -0.18 | -7.66 | 2.3 | 2.335 | 2.1549999 | 6186920 |
1740633300 | 2.35 | -0.19 | -7.48 | 2.45 | 2.5 | 2.2599999 | 6025710 |
1740546900 | 2.54 | -0.31 | -10.88 | 2.25 | 2.54 | 1.91 | 20124684 |
1740460500 | 2.85 | -0.04 | -1.21 | 2.88 | 2.88 | 2.825 | 1032502 |
1740374100 | 2.8849999 | -0.02 | -0.52 | 2.86 | 2.89 | 2.81 | 1278165 |
1740114900 | 2.9 | -0.05 | -1.53 | 2.93 | 2.955 | 2.8849999 | 581109 |
1740028500 | 2.945 | -0.04 | -1.17 | 2.99 | 3.02 | 2.92 | 1167913 |
1739942100 | 2.98 | 0 | 0.00 | 2.97 | 3.04 | 2.94 | 686821 |
1739855700 | 2.98 | -0.05 | -1.65 | 3.04 | 3.06 | 2.96 | 447968 |
1739769300 | 3.0299999 | -0.03 | -0.98 | 3.07 | 3.1 | 3.0299999 | 1411758 |
1739510100 | 3.06 | 0.08 | 2.68 | 2.98 | 3.08 | 2.97 | 1081282 |
1739423700 | 2.98 | 0.06 | 2.05 | 2.95 | 3.04 | 2.935 | 1334144 |
1739337300 | 2.92 | -0.02 | -0.68 | 2.92 | 2.95 | 2.9 | 555700 |
1739250900 | 2.94 | -0.01 | -0.34 | 2.96 | 2.96 | 2.92 | 700355 |
1739164500 | 2.95 | -0.02 | -0.67 | 2.98 | 2.985 | 2.95 | 371594 |
1738905300 | 2.97 | -0.03 | -1.00 | 3.05 | 3.05 | 2.96 | 239050 |
1738818900 | 3 | -0.01 | -0.33 | 3.0299999 | 3.05 | 3 | 883868 |
1738732500 | 3.0099999 | -0.02 | -0.66 | 3.05 | 3.05 | 2.99 | 913759 |
1738646100 | 3.0299999 | 0.04 | 1.34 | 3.06 | 3.07 | 3 | 566410 |
1738559700 | 2.99 | -0.13 | -4.17 | 3.04 | 3.09 | 2.99 | 357929 |
1738300500 | 3.12 | 0.1 | 3.31 | 3.05 | 3.15 | 3.04 | 1126022 |
1738214100 | 3.02 | 0.03 | 1.00 | 2.98 | 3.04 | 2.955 | 757868 |
1738127700 | 2.99 | 0.09 | 3.10 | 2.91 | 2.99 | 2.91 | 788002 |
1738041300 | 2.9 | -0.05 | -1.69 | 2.93 | 2.95 | 2.88 | 787593 |
1737695700 | 2.95 | -0.03 | -1.01 | 2.97 | 2.99 | 2.92 | 955372 |
1737609300 | 2.98 | 0.07 | 2.23 | 2.91 | 2.98 | 2.89 | 1460236 |
1737522900 | 2.915 | -0.06 | -1.85 | 2.95 | 2.96 | 2.87 | 1034616 |
1737436500 | 2.97 | 0 | 0.00 | 2.95 | 2.985 | 2.95 | 768663 |
1737350100 | 2.97 | 0 | 0.00 | 2.96 | 2.99 | 2.94 | 663856 |
1737090900 | 2.97 | 0.01 | 0.34 | 2.96 | 2.97 | 2.91 | 632278 |
1737004500 | 2.96 | 0.02 | 0.68 | 2.97 | 2.97 | 2.91 | 902267 |
1736918100 | 2.94 | 0.02 | 0.68 | 2.9 | 2.94 | 2.8849999 | 701520 |
1736831700 | 2.92 | -0.01 | -0.34 | 2.93 | 2.93 | 2.9 | 682532 |
1736745300 | 2.93 | -0.03 | -1.01 | 2.95 | 2.96 | 2.89 | 407416 |
1736486100 | 2.96 | -0.02 | -0.67 | 2.95 | 2.98 | 2.92 | 669661 |
1736399700 | 2.98 | 0.01 | 0.34 | 2.99 | 2.99 | 2.93 | 1043920 |
1736313300 | 2.97 | 0.01 | 0.34 | 2.95 | 2.99 | 2.94 | 984374 |
1736226900 | 2.96 | 0.03 | 1.02 | 2.94 | 3 | 2.925 | 640529 |
1736140500 | 2.93 | 0.01 | 0.34 | 2.91 | 2.965 | 2.91 | 482410 |
1735881300 | 2.92 | 0 | 0.00 | 2.94 | 2.95 | 2.9 | 460915 |
1735794900 | 2.92 | 0.01 | 0.34 | 2.93 | 2.935 | 2.89 | 380313 |
1735617660 | 2.91 | -0.05 | -1.69 | 2.98 | 2.98 | 2.9 | 145874 |
1735535700 | 2.96 | 0.04 | 1.37 | 2.88 | 2.96 | 2.88 | 838764 |
1735276500 | 2.92 | 0.05 | 1.74 | 2.86 | 2.93 | 2.85 | 715444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.