Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.065 | 5.6768558952 | 1.145 | 1.225 | 1.145 | 55588 | 1.21162833 | DE |
4 | 0.07 | 6.14035087719 | 1.14 | 1.23 | 1.135 | 44566 | 1.20885618 | DE |
12 | 0.12 | 11.0091743119 | 1.09 | 1.32 | 1.05 | 45658 | 1.19636349 | DE |
26 | 0.435 | 56.1290322581 | 0.775 | 1.32 | 0.75 | 45613 | 1.04017937 | DE |
52 | 0.65 | 116.071428571 | 0.56 | 1.32 | 0.51 | 47684 | 0.8709339 | DE |
156 | 0.54 | 80.5970149254 | 0.67 | 1.32 | 0.505 | 64132 | 0.66384526 | DE |
260 | 0.51 | 72.8571428571 | 0.7 | 1.32 | 0.495 | 49645 | 0.66266928 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1733289300 | 1.19 | -0.03 | -2.26 | 1.2 | 1.205 | 1.19 | 26202 |
1733202900 | 1.2175 | 0 | 0.21 | 1.225 | 1.225 | 1.21 | 25913 |
1733116500 | 1.215 | 0.01 | 0.83 | 1.225 | 1.225 | 1.21 | 8772 |
1732857300 | 1.205 | -0.01 | -0.82 | 1.21 | 1.2175 | 1.2 | 81030 |
1732770900 | 1.215 | 0.04 | 3.40 | 1.225 | 1.225 | 1.21 | 157434 |
1732684500 | 1.175 | 0.01 | 0.86 | 1.145 | 1.185 | 1.145 | 4790 |
1732598100 | 1.165 | -0.03 | -2.10 | 1.17 | 1.19 | 1.165 | 15029 |
1732511700 | 1.19 | 0.01 | 0.85 | 1.17 | 1.19 | 1.15 | 22466 |
1732252500 | 1.18 | -0.02 | -1.67 | 1.16 | 1.2 | 1.16 | 10498 |
1732166100 | 1.2 | -0.01 | -0.83 | 1.2 | 1.2 | 1.2 | 5 |
1732079700 | 1.21 | 0.01 | 1.26 | 1.18 | 1.22 | 1.135 | 113033 |
1731993300 | 1.195 | -0.02 | -1.24 | 1.21 | 1.21 | 1.16 | 13515 |
1731906900 | 1.21 | 0.05 | 4.31 | 1.17 | 1.21 | 1.17 | 45017 |
1731647700 | 1.16 | -0.01 | -0.85 | 1.2 | 1.2 | 1.16 | 6088 |
1731561300 | 1.17 | -0.03 | -2.50 | 1.22 | 1.22 | 1.17 | 3512 |
1731474900 | 1.2 | -0.02 | -1.64 | 1.2 | 1.22 | 1.16 | 44470 |
1731388500 | 1.22 | -0.01 | -0.41 | 1.205 | 1.22 | 1.17 | 130832 |
1731302100 | 1.225 | 0.02 | 1.24 | 1.23 | 1.23 | 1.22 | 21575 |
1731042900 | 1.21 | -0.01 | -0.82 | 1.205 | 1.22 | 1.2 | 144277 |
1730956500 | 1.22 | 0.03 | 2.95 | 1.185 | 1.22 | 1.185 | 14446 |
1730870100 | 1.185 | 0.05 | 3.95 | 1.1399999 | 1.185 | 1.1399999 | 28623 |
1730783700 | 1.1399999 | -0.05 | -3.80 | 1.16 | 1.16 | 1.135 | 94436 |
1730697300 | 1.185 | 0.02 | 1.28 | 1.18 | 1.185 | 1.15 | 14308 |
1730438100 | 1.17 | -0.03 | -2.50 | 1.21 | 1.21 | 1.15 | 180231 |
1730351700 | 1.2 | 0 | 0.00 | 1.195 | 1.2 | 1.125 | 64480 |
1730265300 | 1.2 | 0.07 | 6.19 | 1.125 | 1.2 | 1.125 | 22863 |
1730178900 | 1.1299999 | -0.05 | -4.24 | 1.195 | 1.195 | 1.1299999 | 7866 |
1730092500 | 1.18 | 0 | 0.00 | 1.22 | 1.22 | 1.16 | 1313 |
1729833300 | 1.18 | 0.02 | 2.16 | 1.155 | 1.19 | 1.145 | 84979 |
1729746900 | 1.155 | -0.06 | -4.55 | 1.215 | 1.215 | 1.1299999 | 66549 |
1729660500 | 1.21 | -0.03 | -2.42 | 1.24 | 1.24 | 1.21 | 15970 |
1729574100 | 1.24 | -0.01 | -0.40 | 1.27 | 1.27 | 1.24 | 9705 |
1729487700 | 1.245 | -0.03 | -2.54 | 1.275 | 1.275 | 1.24 | 23671 |
1729228500 | 1.2775 | -0.04 | -3.22 | 1.32 | 1.32 | 1.27 | 25978 |
1729142100 | 1.32 | 0.05 | 3.94 | 1.28 | 1.32 | 1.2649999 | 63143 |
1729055700 | 1.27 | 0.02 | 1.60 | 1.26 | 1.27 | 1.24 | 53882 |
1728969300 | 1.25 | 0 | 0.40 | 1.25 | 1.25 | 1.21 | 67788 |
1728882900 | 1.245 | 0.04 | 2.89 | 1.245 | 1.245 | 1.235 | 20983 |
1728623700 | 1.21 | -0.02 | -1.22 | 1.25 | 1.25 | 1.21 | 144990 |
1728537300 | 1.225 | -0.01 | -0.41 | 1.23 | 1.23 | 1.225 | 36120 |
1728450900 | 1.23 | -0.01 | -0.81 | 1.235 | 1.235 | 1.22 | 20139 |
1728364500 | 1.24 | 0.02 | 1.64 | 1.22 | 1.24 | 1.22 | 22740 |
1728278100 | 1.22 | 0 | 0.00 | 1.235 | 1.24 | 1.22 | 28972 |
1728022500 | 1.22 | 0 | 0.00 | 1.25 | 1.25 | 1.22 | 14752 |
1727936100 | 1.22 | -0.01 | -0.81 | 1.25 | 1.25 | 1.22 | 555 |
1727849700 | 1.23 | 0 | 0.00 | 1.25 | 1.25 | 1.23 | 39827 |
1727763300 | 1.23 | 0 | 0.41 | 1.23 | 1.245 | 1.22 | 87864 |
1727676900 | 1.225 | 0.03 | 2.08 | 1.205 | 1.245 | 1.175 | 57626 |
1727417700 | 1.2 | 0.04 | 3.90 | 1.18 | 1.235 | 1.18 | 154078 |
1727331300 | 1.155 | -0.01 | -0.43 | 1.15 | 1.17 | 1.1399999 | 58392 |
1727244900 | 1.16 | 0.04 | 3.80 | 1.1399999 | 1.165 | 1.1399999 | 25185 |
1727158500 | 1.1175 | 0.07 | 6.43 | 1.085 | 1.125 | 1.085 | 10788 |
1727072100 | 1.05 | -0.09 | -7.49 | 1.1399999 | 1.1399999 | 1.05 | 40520 |
1726812900 | 1.135 | -0.01 | -0.44 | 1.1399999 | 1.1399999 | 1.105 | 4590 |
1726726500 | 1.1399999 | 0.03 | 3.17 | 1.1299999 | 1.1399999 | 1.1 | 23568 |
1726640100 | 1.105 | -0.03 | -2.21 | 1.135 | 1.135 | 1.105 | 7552 |
1726553700 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.1299999 | 22258 |
1726467300 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.1399999 | 1.1299999 | 22083 |
1726208100 | 1.1299999 | -0.01 | -0.44 | 1.135 | 1.15 | 1.1299999 | 69214 |
1726121700 | 1.135 | 0.01 | 0.89 | 1.125 | 1.135 | 1.12 | 49488 |
1726035300 | 1.125 | 0.03 | 3.21 | 1.09 | 1.125 | 1.09 | 88691 |
1725948900 | 1.09 | 0.02 | 1.87 | 1.09 | 1.105 | 1.085 | 88727 |
1725862500 | 1.07 | 0.04 | 4.14 | 1.085 | 1.105 | 1.07 | 209960 |
1725603300 | 1.0275 | 0.01 | 0.74 | 1.0149999 | 1.04 | 1.0149999 | 7595 |
1725516900 | 1.02 | -0.02 | -1.69 | 1.05 | 1.05 | 1.02 | 2225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.