Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02 | -3.63636363636 | 0.55 | 0.56 | 0.515 | 205923 | 0.54076378 | DE |
4 | 0.01 | 1.92307692308 | 0.52 | 0.58 | 0.5125 | 317460 | 0.5341862 | DE |
12 | -0.005 | -0.934579439252 | 0.535 | 0.58 | 0.45 | 534482 | 0.49676845 | DE |
26 | -0.2 | -27.397260274 | 0.73 | 0.75 | 0.45 | 482528 | 0.56390143 | DE |
52 | -0.505 | -48.7922705314 | 1.035 | 1.075 | 0.45 | 409589 | 0.71359989 | DE |
156 | -1.46 | -73.3668341709 | 1.99 | 2.18 | 0.45 | 601613 | 1.03818936 | DE |
260 | -0.38 | -41.7582417582 | 0.91 | 2.92 | 0.105 | 3220668 | 0.41435136 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1733289300 | 0.525 | -0.01 | -1.87 | 0.53 | 0.535 | 0.525 | 221678 |
1733202900 | 0.535 | 0 | 0.00 | 0.54 | 0.55 | 0.5325 | 173916 |
1733116500 | 0.535 | -0.01 | -1.83 | 0.545 | 0.555 | 0.535 | 176800 |
1732857300 | 0.545 | 0.005 | 0.93 | 0.54 | 0.56 | 0.535 | 507996 |
1732770900 | 0.54 | 0 | 0.00 | 0.54 | 0.55 | 0.54 | 59807 |
1732684500 | 0.54 | 0.005 | 0.93 | 0.55 | 0.55 | 0.535 | 111097 |
1732598100 | 0.535 | 0.005 | 0.94 | 0.55 | 0.55 | 0.53 | 173377 |
1732511700 | 0.53 | -0.02 | -3.64 | 0.55 | 0.56 | 0.53 | 239398 |
1732252500 | 0.55 | -0.01 | -1.79 | 0.55 | 0.5699999 | 0.545 | 207577 |
1732166100 | 0.56 | 0.01 | 1.82 | 0.55 | 0.575 | 0.55 | 28399 |
1732079700 | 0.55 | -0.025 | -4.35 | 0.58 | 0.58 | 0.54 | 235055 |
1731993300 | 0.575 | 0.05 | 9.52 | 0.525 | 0.575 | 0.52 | 497590 |
1731906900 | 0.525 | 0 | 0.00 | 0.52 | 0.53 | 0.515 | 673223 |
1731647700 | 0.525 | 0.005 | 0.96 | 0.525 | 0.53 | 0.52 | 119764 |
1731561300 | 0.52 | 0 | 0.00 | 0.52 | 0.525 | 0.515 | 113755 |
1731474900 | 0.52 | -0.0075 | -1.42 | 0.525 | 0.53 | 0.5125 | 879558 |
1731388500 | 0.5275 | -0.0025 | -0.47 | 0.53 | 0.53 | 0.525 | 618506 |
1731302100 | 0.53 | 0 | 0.00 | 0.53 | 0.535 | 0.525 | 1028879 |
1731042900 | 0.53 | 0.005 | 0.95 | 0.525 | 0.54 | 0.525 | 100041 |
1730956500 | 0.525 | 0 | 0.00 | 0.52 | 0.535 | 0.52 | 271680 |
1730870100 | 0.525 | 0.02 | 3.96 | 0.52 | 0.525 | 0.5125 | 132777 |
1730783700 | 0.505 | -0.015 | -2.88 | 0.52 | 0.53 | 0.5 | 281017 |
1730697300 | 0.52 | 0.0025 | 0.48 | 0.52 | 0.525 | 0.515 | 152634 |
1730438100 | 0.5175 | 0.0025 | 0.49 | 0.5175 | 0.53 | 0.515 | 400285 |
1730351700 | 0.515 | 0.015 | 3.00 | 0.505 | 0.52 | 0.505 | 718902 |
1730265300 | 0.5 | 0.015 | 3.09 | 0.49 | 0.5 | 0.48 | 371124 |
1730178900 | 0.485 | -0.0075 | -1.52 | 0.5 | 0.5 | 0.48 | 343982 |
1730092500 | 0.4925 | -0.0025 | -0.51 | 0.5 | 0.5 | 0.4875 | 90367 |
1729833300 | 0.495 | 0.02 | 4.21 | 0.48 | 0.505 | 0.47 | 766456 |
1729746900 | 0.475 | 0.005 | 1.06 | 0.475 | 0.485 | 0.47 | 815957 |
1729660500 | 0.47 | 0 | 0.00 | 0.47 | 0.485 | 0.47 | 449307 |
1729574100 | 0.47 | -0.01 | -2.08 | 0.485 | 0.49 | 0.47 | 635059 |
1729487700 | 0.48 | -0.0075 | -1.54 | 0.49 | 0.5024999 | 0.475 | 570265 |
1729228500 | 0.4875 | -0.0075 | -1.52 | 0.49 | 0.5 | 0.4825 | 251072 |
1729142100 | 0.495 | 0.02 | 4.21 | 0.48 | 0.495 | 0.48 | 447635 |
1729055700 | 0.475 | 0 | 0.00 | 0.47 | 0.485 | 0.47 | 100647 |
1728969300 | 0.475 | 0.005 | 1.06 | 0.465 | 0.48 | 0.465 | 98605 |
1728882900 | 0.47 | 0.0025 | 0.53 | 0.47 | 0.4775 | 0.46 | 181772 |
1728623700 | 0.4675 | 0.0075 | 1.63 | 0.465 | 0.47 | 0.455 | 365072 |
1728537300 | 0.46 | -0.0075 | -1.60 | 0.47 | 0.47 | 0.455 | 771587 |
1728450900 | 0.4675 | 0.0025 | 0.54 | 0.465 | 0.475 | 0.45 | 838689 |
1728364500 | 0.465 | -0.015 | -3.13 | 0.475 | 0.48 | 0.465 | 520320 |
1728278100 | 0.48 | 0.005 | 1.05 | 0.48 | 0.485 | 0.475 | 166612 |
1728022500 | 0.475 | 0 | 0.00 | 0.475 | 0.485 | 0.455 | 629572 |
1727936100 | 0.475 | 0 | 0.00 | 0.48 | 0.48 | 0.455 | 782761 |
1727849700 | 0.475 | 0 | 0.00 | 0.475 | 0.49 | 0.4675 | 1220097 |
1727763300 | 0.475 | -0.005 | -1.04 | 0.4775 | 0.49 | 0.47 | 894386 |
1727676900 | 0.48 | -0.02 | -4.00 | 0.525 | 0.525 | 0.47 | 633290 |
1727417700 | 0.5 | 0 | 0.00 | 0.505 | 0.52 | 0.5 | 1245970 |
1727331300 | 0.5 | 0.025 | 5.26 | 0.48 | 0.5 | 0.465 | 906907 |
1727244900 | 0.475 | -0.005 | -1.04 | 0.475 | 0.485 | 0.465 | 816867 |
1727158500 | 0.48 | 0 | 0.00 | 0.485 | 0.485 | 0.47 | 389620 |
1727072100 | 0.48 | -0.015 | -3.03 | 0.485 | 0.485 | 0.475 | 621879 |
1726812900 | 0.495 | 0 | 0.00 | 0.505 | 0.51 | 0.485 | 5394196 |
1726726500 | 0.495 | -0.005 | -1.00 | 0.505 | 0.5074999 | 0.49 | 296389 |
1726640100 | 0.5 | 0 | 0.00 | 0.51 | 0.52 | 0.49 | 733370 |
1726553700 | 0.5 | -0.005 | -0.99 | 0.505 | 0.515 | 0.5 | 381671 |
1726467300 | 0.505 | -0.01 | -1.94 | 0.52 | 0.525 | 0.505 | 343390 |
1726208100 | 0.515 | 0 | 0.00 | 0.525 | 0.525 | 0.515 | 223181 |
1726121700 | 0.515 | -0.01 | -1.90 | 0.535 | 0.535 | 0.51 | 334343 |
1726035300 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
1725948900 | 0.525 | -0.01 | -1.87 | 0.525 | 0.54 | 0.525 | 344690 |
1725862500 | 0.535 | -0.005 | -0.93 | 0.54 | 0.54 | 0.525 | 191488 |
1725603300 | 0.54 | 0 | 0.00 | 0.55 | 0.555 | 0.54 | 461578 |
1725516900 | 0.54 | -0.005 | -0.92 | 0.54 | 0.545 | 0.53 | 179415 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.