Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -2.27272727273 | 0.44 | 0.45 | 0.375 | 32475110 | 0.39682857 | DE |
4 | -0.39 | -47.5609756098 | 0.82 | 0.84 | 0.345 | 30189530 | 0.47332225 | DE |
12 | -0.2 | -31.746031746 | 0.63 | 0.89 | 0.345 | 21437110 | 0.62480438 | DE |
26 | -0.105 | -19.6261682243 | 0.535 | 0.89 | 0.345 | 14818061 | 0.6165464 | DE |
52 | 0.05 | 13.1578947368 | 0.38 | 0.89 | 0.325 | 11554476 | 0.5515313 | DE |
156 | 0.07 | 19.4444444444 | 0.36 | 0.89 | 0.17 | 9099179 | 0.42924648 | DE |
260 | -0.74 | -63.2478632479 | 1.17 | 1.497 | 0.17 | 9031712 | 0.59315424 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1732857300 | 0.43 | 0.0175 | 4.24 | 0.425 | 0.445 | 0.42 | 23385523 |
1732770900 | 0.4125 | 0.0175 | 4.43 | 0.405 | 0.415 | 0.395 | 10272817 |
1732684500 | 0.395 | 0.005 | 1.28 | 0.39 | 0.405 | 0.377 | 24634441 |
1732598100 | 0.39 | 0 | 0.00 | 0.385 | 0.4025 | 0.375 | 20418117 |
1732511700 | 0.39 | -0.0175 | -4.29 | 0.405 | 0.405 | 0.375 | 57195336 |
1732252500 | 0.4074999 | 0.0024999 | 0.62 | 0.425 | 0.43 | 0.4025 | 33482464 |
1732166100 | 0.405 | -0.02 | -4.71 | 0.44 | 0.45 | 0.4 | 26645194 |
1732079700 | 0.425 | 0.005 | 1.19 | 0.44 | 0.46 | 0.417 | 45176105 |
1731993300 | 0.42 | 0.04 | 10.53 | 0.39 | 0.445 | 0.39 | 63364869 |
1731906900 | 0.38 | -0.0225 | -5.59 | 0.4 | 0.405 | 0.3449999 | 44284264 |
1731647700 | 0.4025 | 0 | 0.00 | 0.4025 | 0.4025 | 0.4025 | 0 |
1731561300 | 0.4025 | -0.0225 | -5.29 | 0.43 | 0.44 | 0.395 | 27182624 |
1731474900 | 0.425 | -0.015 | -3.41 | 0.44 | 0.4525 | 0.422 | 19789557 |
1731388500 | 0.44 | -0.0075 | -1.68 | 0.44 | 0.45 | 0.42 | 41874623 |
1731302100 | 0.4475 | -0.2175 | -32.71 | 0.485 | 0.5175 | 0.44 | 65422143 |
1731042900 | 0.665 | -0.0125 | -1.85 | 0.7 | 0.7 | 0.66 | 16982196 |
1730956500 | 0.6775 | -0.0625 | -8.45 | 0.71 | 0.71 | 0.665 | 20054191 |
1730870100 | 0.74 | -0.025 | -3.27 | 0.76 | 0.775 | 0.73 | 12232829 |
1730783700 | 0.765 | -0.005 | -0.65 | 0.775 | 0.78 | 0.75 | 8580346 |
1730697300 | 0.77 | -0.02 | -2.53 | 0.795 | 0.8 | 0.77 | 9389643 |
1730438100 | 0.79 | -0.025 | -3.07 | 0.8 | 0.805 | 0.7875 | 16970842 |
1730351700 | 0.8149999 | -0.03 | -3.55 | 0.8199999 | 0.84 | 0.81 | 19921279 |
1730265300 | 0.845 | -0.01 | -1.17 | 0.875 | 0.875 | 0.83 | 14380198 |
1730178900 | 0.855 | 0.01 | 1.18 | 0.81 | 0.865 | 0.795 | 17009482 |
1730092500 | 0.845 | -0.015 | -1.74 | 0.86 | 0.87 | 0.845 | 17341941 |
1729833300 | 0.86 | 0 | 0.00 | 0.855 | 0.885 | 0.8475 | 15524373 |
1729746900 | 0.86 | -0.01 | -1.15 | 0.85 | 0.87 | 0.83 | 12119082 |
1729660500 | 0.87 | 0.005 | 0.58 | 0.88 | 0.89 | 0.865 | 11745039 |
1729574100 | 0.865 | -0.01 | -1.14 | 0.855 | 0.875 | 0.855 | 14082708 |
1729487700 | 0.875 | 0.035 | 4.17 | 0.86 | 0.885 | 0.86 | 17729888 |
1729228500 | 0.84 | 0.005 | 0.60 | 0.835 | 0.845 | 0.83 | 17524524 |
1729142100 | 0.835 | 0.01 | 1.21 | 0.84 | 0.845 | 0.825 | 20079129 |
1729055700 | 0.825 | 0.035 | 4.43 | 0.81 | 0.83 | 0.8 | 18304332 |
1728969300 | 0.79 | 0.04 | 5.33 | 0.755 | 0.7975 | 0.755 | 17908020 |
1728882900 | 0.75 | 0.015 | 2.04 | 0.74 | 0.77 | 0.74 | 11772192 |
1728623700 | 0.735 | 0.0225 | 3.16 | 0.72 | 0.74 | 0.72 | 9349262 |
1728537300 | 0.7125 | 0.0325 | 4.78 | 0.7 | 0.725 | 0.6949999 | 11560407 |
1728450900 | 0.68 | -0.005 | -0.73 | 0.675 | 0.705 | 0.675 | 9070711 |
1728364500 | 0.685 | 0.005 | 0.74 | 0.685 | 0.71 | 0.6825 | 11375868 |
1728278100 | 0.68 | -0.02 | -2.86 | 0.6899999 | 0.6899999 | 0.665 | 13380689 |
1728022500 | 0.7 | 0.0050001 | 0.72 | 0.7 | 0.71 | 0.6899999 | 12872366 |
1727936100 | 0.6949999 | -0.0225 | -3.14 | 0.725 | 0.73 | 0.6949999 | 13737555 |
1727849700 | 0.7175 | -0.0125 | -1.71 | 0.735 | 0.7425 | 0.71 | 13609484 |
1727763300 | 0.73 | -0.01 | -1.35 | 0.725 | 0.735 | 0.715 | 11020605 |
1727676900 | 0.74 | -0.03 | -3.90 | 0.77 | 0.77 | 0.74 | 10780467 |
1727417700 | 0.77 | 0.01 | 1.32 | 0.77 | 0.775 | 0.7425 | 15500931 |
1727331300 | 0.76 | 0.035 | 4.83 | 0.745 | 0.77 | 0.735 | 14622372 |
1727244900 | 0.725 | -0.01 | -1.36 | 0.755 | 0.76 | 0.725 | 16097956 |
1727158500 | 0.735 | 0.01 | 1.38 | 0.72 | 0.74 | 0.71 | 11263760 |
1727072100 | 0.725 | 0.015 | 2.11 | 0.725 | 0.735 | 0.715 | 10899073 |
1726812900 | 0.71 | -0.0275 | -3.73 | 0.725 | 0.732 | 0.705 | 144594785 |
1726726500 | 0.7375 | 0.03 | 4.24 | 0.715 | 0.745 | 0.6949999 | 25449833 |
1726640100 | 0.7075 | -0.0125 | -1.74 | 0.72 | 0.735 | 0.705 | 16972506 |
1726553700 | 0.72 | -0.0175 | -2.37 | 0.745 | 0.745 | 0.717 | 21685420 |
1726467300 | 0.7375 | 0.01 | 1.37 | 0.755 | 0.7725 | 0.7275 | 23108692 |
1726208100 | 0.7275 | 0.0325001 | 4.68 | 0.72 | 0.73 | 0.705 | 16345552 |
1726121700 | 0.6949999 | 0.0549999 | 8.59 | 0.65 | 0.6949999 | 0.645 | 14577297 |
1726035300 | 0.64 | -0.02 | -3.03 | 0.66 | 0.67 | 0.64 | 9343594 |
1725948900 | 0.66 | 0.02 | 3.13 | 0.655 | 0.66 | 0.645 | 5469319 |
1725862500 | 0.64 | -0.025 | -3.76 | 0.645 | 0.655 | 0.635 | 6682836 |
1725603300 | 0.665 | 0.01 | 1.53 | 0.66 | 0.675 | 0.655 | 7554113 |
1725516900 | 0.655 | 0.0275001 | 4.38 | 0.63 | 0.6575 | 0.63 | 8742079 |
1725430500 | 0.6274999 | -0.0325 | -4.92 | 0.645 | 0.645 | 0.62 | 12457570 |
1725344100 | 0.66 | 0.0075 | 1.15 | 0.655 | 0.67 | 0.65 | 5533131 |
1725257700 | 0.6525 | -0.0125 | -1.88 | 0.66 | 0.665 | 0.645 | 9931095 |
1724998500 | 0.665 | -0.015 | -2.21 | 0.66 | 0.67 | 0.647 | 16399991 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.