Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0425 | 6.82730923695 | 0.6225 | 0.6675 | 0.61 | 558112 | 0.63784371 | DE |
4 | 0.025 | 3.90625 | 0.64 | 0.68 | 0.61 | 734623 | 0.65120788 | DE |
12 | 0.12 | 22.0183486239 | 0.545 | 0.68 | 0.4725 | 990937 | 0.57488391 | DE |
26 | 0.235 | 54.6511627907 | 0.43 | 0.68 | 0.415 | 858941 | 0.52759037 | DE |
52 | 0.08 | 13.6752136752 | 0.585 | 0.68 | 0.35 | 1197698 | 0.44987582 | DE |
156 | -0.795 | -54.4520547945 | 1.46 | 1.5 | 0.35 | 1275073 | 0.65593824 | DE |
260 | 0.06 | 9.9173553719 | 0.605 | 1.61 | 0.19 | 1399415 | 0.6884259 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1732252500 | 0.665 | -0.005 | -0.75 | 0.66 | 0.6675 | 0.66 | 695249 |
1732166100 | 0.67 | 0.01 | 1.52 | 0.66 | 0.67 | 0.65 | 949883 |
1732079700 | 0.66 | 0.04 | 6.45 | 0.63 | 0.66 | 0.615 | 966744 |
1731993300 | 0.62 | -0.01 | -1.59 | 0.62 | 0.635 | 0.615 | 711399 |
1731906900 | 0.63 | 0 | 0.00 | 0.635 | 0.635 | 0.625 | 411637 |
1731647700 | 0.63 | 0 | 0.00 | 0.615 | 0.63 | 0.615 | 111529 |
1731561300 | 0.63 | 0.005 | 0.80 | 0.6225 | 0.6324999 | 0.61 | 589251 |
1731474900 | 0.625 | -0.0175 | -2.72 | 0.645 | 0.645 | 0.62 | 924064 |
1731388500 | 0.6425 | 0.0075 | 1.18 | 0.64 | 0.65 | 0.63 | 623947 |
1731302100 | 0.635 | -0.02 | -3.05 | 0.655 | 0.66 | 0.63 | 590930 |
1731042900 | 0.655 | 0.01 | 1.55 | 0.65 | 0.66 | 0.625 | 1257770 |
1730956500 | 0.645 | -0.015 | -2.27 | 0.655 | 0.66 | 0.64 | 495499 |
1730870100 | 0.66 | 0.015 | 2.33 | 0.645 | 0.66 | 0.645 | 209592 |
1730783700 | 0.645 | 0.005 | 0.78 | 0.64 | 0.66 | 0.64 | 391650 |
1730697300 | 0.64 | -0.02 | -3.03 | 0.66 | 0.66 | 0.64 | 516857 |
1730438100 | 0.66 | -0.01 | -1.49 | 0.67 | 0.67 | 0.65 | 353586 |
1730351700 | 0.67 | 0.0175 | 2.68 | 0.655 | 0.68 | 0.64 | 1032505 |
1730265300 | 0.6525 | -0.005 | -0.76 | 0.66 | 0.67 | 0.635 | 855793 |
1730178900 | 0.6575 | -0.0125 | -1.87 | 0.68 | 0.68 | 0.655 | 709558 |
1730092500 | 0.67 | 0 | 0.00 | 0.675 | 0.68 | 0.665 | 961606 |
1729833300 | 0.67 | 0.01 | 1.52 | 0.665 | 0.68 | 0.65 | 886960 |
1729746900 | 0.66 | 0.025 | 3.94 | 0.64 | 0.6675 | 0.64 | 2091587 |
1729660500 | 0.635 | 0.005 | 0.79 | 0.635 | 0.64 | 0.62 | 3736681 |
1729574100 | 0.63 | 0.035 | 5.88 | 0.595 | 0.645 | 0.5925 | 3081763 |
1729487700 | 0.595 | 0.0250001 | 4.39 | 0.58 | 0.605 | 0.575 | 1282252 |
1729228500 | 0.5699999 | 0.005 | 0.88 | 0.56 | 0.575 | 0.56 | 378634 |
1729142100 | 0.5649999 | -0.01 | -1.74 | 0.575 | 0.58 | 0.5649999 | 433403 |
1729055700 | 0.575 | 0.0050001 | 0.88 | 0.5699999 | 0.575 | 0.5649999 | 619424 |
1728969300 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.5699999 | 713879 |
1728882900 | 0.58 | 0.0125 | 2.20 | 0.5649999 | 0.58 | 0.5649999 | 529886 |
1728623700 | 0.5675 | -0.0075 | -1.30 | 0.575 | 0.5775 | 0.5675 | 302988 |
1728537300 | 0.575 | 0 | 0.00 | 0.5699999 | 0.575 | 0.56 | 571894 |
1728450900 | 0.575 | 0.0050001 | 0.88 | 0.5649999 | 0.5775 | 0.56 | 771432 |
1728364500 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.555 | 482509 |
1728278100 | 0.56 | -0.005 | -0.88 | 0.5649999 | 0.585 | 0.56 | 639261 |
1728022500 | 0.5649999 | -0.0025 | -0.44 | 0.56 | 0.575 | 0.56 | 367099 |
1727936100 | 0.5675 | -0.0075 | -1.30 | 0.5699999 | 0.575 | 0.55 | 312995 |
1727849700 | 0.575 | -0.0025 | -0.43 | 0.555 | 0.575 | 0.55 | 318085 |
1727763300 | 0.5775 | -0.0025 | -0.43 | 0.5699999 | 0.585 | 0.5699999 | 340615 |
1727676900 | 0.58 | -0.005 | -0.85 | 0.585 | 0.59 | 0.575 | 1242385 |
1727417700 | 0.585 | 0.0150001 | 2.63 | 0.5699999 | 0.585 | 0.5649999 | 1065524 |
1727331300 | 0.5699999 | 0.0199999 | 3.64 | 0.55 | 0.5699999 | 0.545 | 1226563 |
1727244900 | 0.55 | 0.015 | 2.80 | 0.54 | 0.55 | 0.535 | 577321 |
1727158500 | 0.535 | 0.005 | 0.94 | 0.54 | 0.54 | 0.53 | 948319 |
1727072100 | 0.53 | 0.01 | 1.92 | 0.52 | 0.54 | 0.515 | 440865 |
1726812900 | 0.52 | -0.0025 | -0.48 | 0.52 | 0.54 | 0.5 | 3080551 |
1726726500 | 0.5225 | 0.0125 | 2.45 | 0.5 | 0.525 | 0.5 | 995732 |
1726640100 | 0.51 | 0.015 | 3.03 | 0.485 | 0.515 | 0.4775 | 1152367 |
1726553700 | 0.495 | 0 | 0.00 | 0.485 | 0.5 | 0.4725 | 1893192 |
1726467300 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5 | 0.48 | 890536 |
1726208100 | 0.5 | -0.015 | -2.91 | 0.51 | 0.51 | 0.495 | 728690 |
1726121700 | 0.515 | -0.01 | -1.90 | 0.53 | 0.53 | 0.51 | 699665 |
1726035300 | 0.525 | 0.0225001 | 4.48 | 0.505 | 0.53 | 0.5024999 | 987169 |
1725948900 | 0.5024999 | -0.0075 | -1.47 | 0.505 | 0.51 | 0.495 | 1677448 |
1725862500 | 0.51 | 0 | 0.00 | 0.51 | 0.515 | 0.495 | 901082 |
1725603300 | 0.51 | -0.01 | -1.92 | 0.535 | 0.535 | 0.505 | 1136386 |
1725516900 | 0.52 | 0.01 | 1.96 | 0.535 | 0.535 | 0.5 | 1699408 |
1725430500 | 0.51 | -0.02 | -3.77 | 0.51 | 0.5175 | 0.5 | 4638064 |
1725344100 | 0.53 | -0.005 | -0.93 | 0.54 | 0.54 | 0.5175 | 683504 |
1725257700 | 0.535 | -0.01 | -1.83 | 0.55 | 0.55 | 0.53 | 1633511 |
1724998500 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.53 | 722456 |
1724912100 | 0.545 | 0 | 0.00 | 0.545 | 0.55 | 0.53 | 860201 |
1724825700 | 0.545 | 0.01 | 1.87 | 0.535 | 0.56 | 0.535 | 2167167 |
1724739300 | 0.535 | 0.0225 | 4.39 | 0.53 | 0.545 | 0.5 | 2043182 |
1724652900 | 0.5125 | 0.09 | 21.30 | 0.45 | 0.52 | 0.45 | 5574005 |
1724393700 | 0.4225 | -0.0125 | -2.87 | 0.435 | 0.435 | 0.415 | 659452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.