Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.08 | 0.701754385965 | 11.4 | 11.56 | 11.3 | 124814 | 11.42879551 | DE |
4 | 0.74 | 6.89013035382 | 10.74 | 11.56 | 10.46 | 140847 | 11.08558579 | DE |
12 | 1.66 | 16.9042769857 | 9.82 | 11.56 | 9.82 | 183068 | 10.63548581 | DE |
26 | 1.42 | 14.1153081511 | 10.06 | 11.56 | 8.66 | 158749 | 10.32006431 | DE |
52 | 2.86 | 33.1786542923 | 8.62 | 11.56 | 8.25 | 162338 | 9.81119774 | DE |
156 | 5.38 | 88.1967213115 | 6.1 | 11.56 | 5.03 | 200080 | 7.57642383 | DE |
260 | 6.42 | 126.877470356 | 5.06 | 11.56 | 3.15 | 220386 | 6.34829644 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737737700 | 11.42 | -0.06 | -0.52 | 11.5 | 11.56 | 11.38 | 141599 |
1737651300 | 11.48 | 0.08 | 0.70 | 11.34 | 11.48 | 11.34 | 144304 |
1737564900 | 11.4 | 0 | 0.00 | 11.42 | 11.52 | 11.36 | 125981 |
1737478500 | 11.4 | 0 | 0.00 | 11.38 | 11.42 | 11.3 | 72641 |
1737392100 | 11.4 | 0.02 | 0.18 | 11.4 | 11.5 | 11.36 | 140711 |
1737132900 | 11.38 | 0.12 | 1.07 | 11.28 | 11.44 | 11.28 | 142114 |
1737046500 | 11.26 | 0.08 | 0.72 | 11.22 | 11.34 | 11.18 | 228426 |
1736960100 | 11.18 | 0.02 | 0.18 | 11.18 | 11.28 | 11.08 | 198520 |
1736873700 | 11.16 | 0.22 | 2.01 | 11.06 | 11.18 | 10.96 | 169027 |
1736787300 | 10.94 | -0.06 | -0.55 | 10.96 | 11.04 | 10.82 | 201847 |
1736528100 | 11 | 0.02 | 0.18 | 10.98 | 11.02 | 10.92 | 103926 |
1736441700 | 10.98 | 0.06 | 0.55 | 10.84 | 11 | 10.8 | 88317 |
1736355300 | 10.92 | 0.12 | 1.11 | 10.78 | 11 | 10.78 | 148464 |
1736268900 | 10.8 | -0.02 | -0.18 | 10.76 | 10.88 | 10.6 | 80533 |
1736182500 | 10.82 | 0.26 | 2.46 | 10.6 | 10.82 | 10.54 | 147525 |
1735923300 | 10.56 | -0.1 | -0.94 | 10.74 | 10.74 | 10.56 | 120772 |
1735836900 | 10.66 | -0.22 | -2.02 | 10.94 | 10.94 | 10.46 | 144948 |
1735577700 | 10.88 | 0.18 | 1.68 | 10.74 | 10.88 | 10.66 | 120722 |
1735318500 | 10.7 | 0.08 | 0.75 | 10.56 | 10.74 | 10.54 | 99975 |
1734972900 | 10.62 | -0.04 | -0.38 | 10.74 | 10.74 | 10.6 | 79595 |
1734713700 | 10.66 | -0.04 | -0.37 | 10.54 | 10.7 | 10.46 | 205934 |
1734627300 | 10.7 | -0.14 | -1.29 | 10.66 | 10.78 | 10.58 | 127069 |
1734540900 | 10.84 | 0.1 | 0.93 | 10.72 | 10.86 | 10.62 | 107708 |
1734454500 | 10.74 | -0.16 | -1.47 | 10.84 | 10.86 | 10.68 | 139891 |
1734368100 | 10.9 | -0.02 | -0.18 | 10.9 | 11.06 | 10.86 | 162066 |
1734108900 | 10.92 | 0.02 | 0.18 | 10.92 | 10.96 | 10.88 | 108486 |
1734022500 | 10.9 | 0.28 | 2.64 | 10.7 | 10.92 | 10.62 | 200751 |
1733936100 | 10.62 | 0.02 | 0.19 | 10.66 | 10.7 | 10.56 | 267448 |
1733849700 | 10.6 | 0.04 | 0.38 | 10.58 | 10.62 | 10.52 | 88336 |
1733763300 | 10.56 | 0.04 | 0.38 | 10.54 | 10.6 | 10.48 | 144047 |
1733504100 | 10.52 | -0.04 | -0.38 | 10.56 | 10.6 | 10.46 | 125667 |
1733417700 | 10.56 | 0.2 | 1.93 | 10.4 | 10.56 | 10.36 | 147939 |
1733331300 | 10.36 | 0.12 | 1.17 | 10.3 | 10.38 | 10.26 | 113632 |
1733244900 | 10.24 | 0.1 | 0.99 | 10.02 | 10.32 | 10.02 | 123071 |
1733158500 | 10.14 | 0.04 | 0.40 | 10 | 10.14 | 10 | 108191 |
1732899300 | 10.1 | -0.1 | -0.98 | 10.16 | 10.18 | 10 | 104744 |
1732812900 | 10.2 | 0.1 | 0.99 | 10.04 | 10.2 | 10.04 | 68481 |
1732726500 | 10.1 | 0.02 | 0.20 | 10.04 | 10.14 | 9.96 | 117879 |
1732640100 | 10.08 | -0.06 | -0.59 | 10.16 | 10.18 | 10.04 | 71075 |
1732553700 | 10.14 | -0.06 | -0.59 | 10.36 | 10.46 | 10.1 | 333562 |
1732294500 | 10.2 | -0.1 | -0.97 | 10.3 | 10.4 | 10.02 | 225535 |
1732208100 | 10.3 | -0.14 | -1.34 | 10.46 | 10.48 | 10.22 | 127342 |
1732121700 | 10.44 | 0.16 | 1.56 | 10.28 | 10.46 | 10.28 | 130961 |
1732035300 | 10.28 | -0.32 | -3.02 | 10.52 | 10.58 | 10.14 | 300238 |
1731948900 | 10.6 | 0.08 | 0.76 | 10.58 | 10.68 | 10.52 | 99388 |
1731689700 | 10.52 | -0.06 | -0.57 | 10.62 | 10.66 | 10.48 | 75368 |
1731603300 | 10.58 | 0 | 0.00 | 10.56 | 10.68 | 10.5 | 1356921 |
1731516900 | 10.58 | 0.12 | 1.15 | 10.5 | 10.68 | 10.48 | 147586 |
1731430500 | 10.46 | -0.22 | -2.06 | 10.6 | 10.66 | 10.44 | 141956 |
1731344100 | 10.68 | 0.26 | 2.50 | 10.44 | 10.74 | 10.44 | 194219 |
1731084900 | 10.42 | -0.12 | -1.14 | 10.5 | 10.54 | 10.36 | 162579 |
1730998500 | 10.54 | 0.02 | 0.19 | 10.6 | 10.74 | 10.46 | 188652 |
1730912100 | 10.52 | 0.55 | 5.52 | 10.08 | 10.76 | 10.08 | 1036681 |
1730825700 | 9.97 | -0.01 | -0.10 | 10 | 10.02 | 9.92 | 114979 |
1730739300 | 9.98 | 0.11 | 1.11 | 9.82 | 10.04 | 9.82 | 143298 |
1730480100 | 9.8699999 | -0.04 | -0.40 | 9.89 | 9.91 | 9.82 | 70246 |
1730393700 | 9.91 | 0.02 | 0.20 | 9.8699999 | 10 | 9.86 | 82781 |
1730307300 | 9.89 | -0.1 | -1.00 | 9.94 | 9.96 | 9.83 | 118946 |
1730220900 | 9.99 | 0.04 | 0.40 | 9.96 | 10.02 | 9.91 | 86905 |
1730134500 | 9.95 | 0.07 | 0.71 | 9.86 | 9.99 | 9.85 | 125916 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.