Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.005 | 0.751879699248 | 0.665 | 0.68 | 0.665 | 45303 | 0.66519877 | DE |
4 | -0.01 | -1.47058823529 | 0.68 | 0.68 | 0.65 | 128074 | 0.65812282 | DE |
12 | -0.05 | -6.94444444444 | 0.72 | 0.77 | 0.64 | 214321 | 0.70515277 | DE |
26 | 0.18 | 36.7346938776 | 0.49 | 0.77 | 0.48 | 244234 | 0.64544365 | DE |
52 | 0.235 | 54.0229885057 | 0.435 | 0.77 | 0.335 | 197678 | 0.58916541 | DE |
156 | 0.285 | 74.025974026 | 0.385 | 0.77 | 0.335 | 122385 | 0.52842243 | DE |
260 | 0.35 | 109.375 | 0.32 | 0.77 | 0.255 | 115180 | 0.47852254 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722320100 | 0.68 | 0 | 0.00 | 0.675 | 0.68 | 0.675 | 33059 |
1722233700 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 41 |
1721974500 | 0.68 | 0.015 | 2.26 | 0.67 | 0.68 | 0.67 | 1760 |
1721888100 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
1721801700 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
1721715300 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 134108 |
1721628900 | 0.665 | 0.005 | 0.76 | 0.665 | 0.68 | 0.665 | 12116 |
1721369700 | 0.66 | -0.005 | -0.75 | 0.66 | 0.66 | 0.66 | 2750 |
1721283300 | 0.665 | 0.005 | 0.76 | 0.66 | 0.665 | 0.66 | 17285 |
1721196900 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 35 |
1721110500 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 50 |
1721024100 | 0.66 | 0.01 | 1.54 | 0.665 | 0.665 | 0.655 | 12638 |
1720764900 | 0.65 | 0 | 0.00 | 0.655 | 0.655 | 0.65 | 428504 |
1720678500 | 0.65 | -0.005 | -0.76 | 0.65 | 0.65 | 0.65 | 138583 |
1720592100 | 0.655 | 0.005 | 0.77 | 0.655 | 0.655 | 0.655 | 674288 |
1720505700 | 0.65 | -0.01 | -1.52 | 0.66 | 0.66 | 0.65 | 6154 |
1720419300 | 0.66 | 0.01 | 1.54 | 0.655 | 0.6675 | 0.655 | 19621 |
1720160100 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1720073700 | 0.65 | -0.005 | -0.76 | 0.65 | 0.65 | 0.65 | 50000 |
1719987300 | 0.655 | -0.015 | -2.24 | 0.68 | 0.68 | 0.65 | 142006 |
1719900900 | 0.67 | -0.005 | -0.74 | 0.68 | 0.68 | 0.67 | 537321 |
1719814500 | 0.675 | 0.01 | 1.50 | 0.67 | 0.675 | 0.67 | 1216 |
1719555300 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 5116 |
1719468900 | 0.665 | 0.015 | 2.31 | 0.66 | 0.665 | 0.66 | 20088 |
1719382500 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 178712 |
1719296100 | 0.65 | 0 | 0.00 | 0.65 | 0.655 | 0.65 | 260977 |
1719209700 | 0.65 | 0 | 0.00 | 0.65 | 0.655 | 0.65 | 107239 |
1718950500 | 0.65 | -0.015 | -2.26 | 0.65 | 0.655 | 0.645 | 121794 |
1718864100 | 0.665 | -0.03 | -4.32 | 0.655 | 0.675 | 0.64 | 1122541 |
1718777700 | 0.6949999 | 0.005 | 0.72 | 0.6949999 | 0.6949999 | 0.6949999 | 90884 |
1718691300 | 0.6899999 | -0.005 | -0.72 | 0.6949999 | 0.6949999 | 0.6899999 | 51789 |
1718604900 | 0.6949999 | 0.005 | 0.72 | 0.6949999 | 0.6949999 | 0.6949999 | 10 |
1718345700 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
1718259300 | 0.6899999 | -0.005 | -0.72 | 0.6949999 | 0.6949999 | 0.6899999 | 67541 |
1718172900 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 85695 |
1718086500 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.7 | 0.6949999 | 27172 |
1717740900 | 0.6949999 | 0 | 0.00 | 0.7 | 0.7 | 0.6949999 | 19513 |
1717654500 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 192896 |
1717568100 | 0.6949999 | 0 | 0.00 | 0.7 | 0.7 | 0.6949999 | 747 |
1717481700 | 0.6949999 | 0.005 | 0.72 | 0.7 | 0.7 | 0.6899999 | 51935 |
1717395300 | 0.6899999 | 0 | 0.00 | 0.7 | 0.705 | 0.6899999 | 82928 |
1717136100 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.6899999 | 208762 |
1717049700 | 0.7 | 0.0050001 | 0.72 | 0.7 | 0.7 | 0.7 | 11 |
1716963300 | 0.6949999 | -0.005 | -0.71 | 0.7 | 0.7 | 0.6899999 | 3533 |
1716876900 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 1 |
1716790500 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.6899999 | 150047 |
1716531300 | 0.7 | -0.01 | -1.41 | 0.71 | 0.72 | 0.7 | 269756 |
1716444900 | 0.71 | 0 | 0.00 | 0.71 | 0.73 | 0.71 | 243660 |
1716358500 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.705 | 422685 |
1716272100 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 186454 |
1716185700 | 0.71 | 0 | 0.00 | 0.71 | 0.715 | 0.71 | 88471 |
1715926500 | 0.71 | 0 | 0.00 | 0.715 | 0.715 | 0.705 | 447411 |
1715840100 | 0.71 | -0.04 | -5.33 | 0.74 | 0.745 | 0.6899999 | 782436 |
1715753700 | 0.75 | -0.01 | -1.32 | 0.76 | 0.76 | 0.75 | 71505 |
1715667300 | 0.76 | 0 | 0.00 | 0.77 | 0.77 | 0.75 | 222834 |
1715580900 | 0.76 | 0.0075001 | 1.00 | 0.76 | 0.77 | 0.74 | 655469 |
1715321700 | 0.7524999 | -0.0175 | -2.27 | 0.76 | 0.76 | 0.75 | 490295 |
1715235300 | 0.77 | 0.02 | 2.67 | 0.755 | 0.77 | 0.75 | 373892 |
1715148900 | 0.75 | 0.02 | 2.74 | 0.75 | 0.77 | 0.74 | 1349900 |
1715062500 | 0.73 | 0.01 | 1.39 | 0.72 | 0.74 | 0.72 | 1154455 |
1714976100 | 0.72 | 0 | 0.00 | 0.72 | 0.73 | 0.72 | 597123 |
1714716900 | 0.72 | 0 | 0.00 | 0.725 | 0.735 | 0.705 | 1697998 |
1714630500 | 0.72 | 0.08 | 12.50 | 0.68 | 0.73 | 0.68 | 1108426 |
1714544100 | 0.64 | -0.015 | -2.29 | 0.645 | 0.645 | 0.635 | 260419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.