Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724428500 | 29.36 | 0.73 | 2.55 | 28.945 | 29.36 | 28.905 | 7058 |
1724342100 | 28.63 | -0.37 | -1.28 | 29.02 | 29.065 | 28.63 | 1931 |
1724255700 | 29 | 0.25 | 0.87 | 28.935 | 29 | 28.91 | 2669 |
1724169300 | 28.75 | -0.26 | -0.90 | 28.89 | 29.06 | 28.75 | 776 |
1724082900 | 29.01 | 0.71 | 2.51 | 28.72 | 29.025 | 28.72 | 13721 |
1723823700 | 28.3 | 0.95 | 3.45 | 28.61 | 28.675 | 28.3 | 4786 |
1723650900 | 27.355 | -0.24 | -0.87 | 27.53 | 27.53 | 27.355 | 98 |
1723564500 | 27.595 | -0.09 | -0.33 | 27.75 | 27.75 | 27.4 | 7426 |
1723478100 | 27.685 | 0.26 | 0.97 | 27.585 | 27.77 | 27.46 | 14539 |
1723218900 | 27.42 | 0.41 | 1.50 | 27.42 | 27.575 | 27.27 | 9800 |
1723132500 | 27.015 | -0.07 | -0.26 | 26.61 | 27.025 | 26.53 | 5381 |
1723046100 | 27.085 | -0.11 | -0.40 | 27.365 | 27.495 | 27.085 | 1078 |
1722959700 | 27.195 | 0.38 | 1.40 | 27.24 | 27.24 | 26.605 | 9036 |
1722873300 | 26.82 | -1.07 | -3.82 | 26.815 | 27.025 | 26 | 17685 |
1722614100 | 27.885 | -1.24 | -4.26 | 28.765 | 28.765 | 27.8 | 13108 |
1722527700 | 29.125 | -0.81 | -2.69 | 29.995 | 29.995 | 29.125 | 14356 |
1722441300 | 29.93 | 1 | 3.44 | 29.505 | 30.055 | 29.505 | 19054 |
1722354900 | 28.935 | 0 | 0.00 | 29 | 29.04 | 28.835 | 1820 |
1722268500 | 28.935 | -0.1 | -0.33 | 29.465 | 29.465 | 28.935 | 3840 |
1722009300 | 29.03 | 0.33 | 1.15 | 28.875 | 29.195 | 28.875 | 6243 |
1721922900 | 28.7 | -0.62 | -2.11 | 28.64 | 28.74 | 28.335 | 8135 |
1721836500 | 29.32 | 0.13 | 0.43 | 29.16 | 29.57 | 29.135 | 5233 |
1721750100 | 29.195 | -0.21 | -0.70 | 29.135 | 29.31 | 28.945 | 4308 |
1721663700 | 29.4 | -0.4 | -1.33 | 29.765 | 29.855 | 29.39 | 2705 |
1721404500 | 29.795 | -0.32 | -1.06 | 29.805 | 29.85 | 29.58 | 1638 |
1721318100 | 30.115 | -1.05 | -3.37 | 31.145 | 31.145 | 30.085 | 8000 |
1721231700 | 31.165 | -0.62 | -1.94 | 31.48 | 31.68 | 31.11 | 13030 |
1721145300 | 31.78 | -0.92 | -2.80 | 32.195 | 32.299999 | 31.65 | 18801 |
1721058900 | 32.695 | -0.26 | -0.77 | 32.875 | 32.875 | 32.47 | 2593 |
1720799700 | 32.95 | 0.37 | 1.14 | 32.465 | 32.95 | 32.409999 | 3455 |
1720713300 | 32.58 | -0.32 | -0.97 | 32.865 | 32.96 | 32.56 | 9573 |
1720626900 | 32.9 | 0.27 | 0.81 | 32.365 | 32.9 | 32.314999 | 6262 |
1720540500 | 32.634999 | -0.08 | -0.23 | 32.905 | 32.92 | 32.634999 | 626 |
1720454100 | 32.71 | -0.57 | -1.71 | 32.71 | 33.025 | 32.689999 | 19436 |
1720194900 | 33.28 | 0.26 | 0.77 | 33.275 | 33.525 | 33.15 | 17148 |
1720108500 | 33.025 | 0.81 | 2.51 | 32.89 | 33.085 | 32.89 | 906 |
1720022100 | 32.215 | 0.47 | 1.46 | 32.04 | 32.225 | 32.04 | 3729 |
1719935700 | 31.75 | 0.14 | 0.44 | 31.505 | 31.75 | 31.445 | 3847 |
1719849300 | 31.61 | -0.17 | -0.52 | 31.59 | 31.725 | 31.59 | 7657 |
1719590100 | 31.775 | 0.33 | 1.05 | 31.78 | 32.11 | 31.695 | 6384 |
1719503700 | 31.445 | -0.34 | -1.05 | 31.57 | 31.84 | 31.445 | 5542 |
1719417300 | 31.78 | 0.11 | 0.35 | 31.74 | 31.955 | 31.68 | 12018 |
1719330900 | 31.67 | -0.32 | -0.98 | 32.06 | 32.1 | 31.575 | 7661 |
1719244500 | 31.985 | 0.79 | 2.52 | 31.23 | 32.015 | 31.08 | 13074 |
1718985300 | 31.2 | -0.42 | -1.33 | 31.53 | 31.56 | 31.2 | 10019 |
1718898900 | 31.62 | 0.57 | 1.82 | 31.47 | 31.665 | 31.365 | 11252 |
1718812500 | 31.055 | 0.49 | 1.60 | 31.105 | 31.255 | 31.055 | 4963 |
1718726100 | 30.565 | 0.39 | 1.29 | 30.465 | 30.67 | 30.335 | 11371 |
1718639700 | 30.175 | -0.59 | -1.92 | 30.5 | 30.53 | 30.095 | 10737 |
1718380500 | 30.765 | 0.16 | 0.52 | 30.84 | 30.955 | 30.64 | 11417 |
1718294100 | 30.605 | -0.63 | -2.02 | 31.105 | 31.105 | 30.605 | 2435 |
1718207700 | 31.235 | 0.07 | 0.24 | 31.34 | 31.755 | 31.235 | 8398 |
1718121300 | 31.16 | -0.81 | -2.53 | 31.64 | 31.64 | 31.16 | 6316 |
1718034900 | 31.97 | 0.5 | 1.60 | 31.795 | 32 | 31.615 | 7158 |
1717775700 | 31.465 | -0.33 | -1.02 | 32.28 | 32.29 | 31.405 | 17031 |
1717689300 | 31.79 | 0.27 | 0.86 | 31.935 | 31.935 | 31.78 | 8169 |
1717602900 | 31.52 | 0.49 | 1.58 | 31.01 | 31.6 | 30.9 | 13985 |
1717516500 | 31.03 | -1.82 | -5.54 | 32.409999 | 32.409999 | 31.03 | 16482 |
1717430100 | 32.85 | 0.15 | 0.46 | 32.9 | 33.115 | 32.729999 | 11128 |
1717170900 | 32.7 | -0.46 | -1.39 | 33.225 | 33.225 | 32.7 | 5710 |
1717084500 | 33.159999 | -0.43 | -1.27 | 33.439999 | 33.439999 | 32.82 | 8937 |
1716998100 | 33.585 | -0.44 | -1.28 | 34.43 | 34.435 | 33.565 | 9399 |
1716911700 | 34.02 | 0.12 | 0.34 | 33.855 | 34.215 | 33.655 | 17819 |
1716825300 | 33.905 | 0.52 | 1.56 | 33.435 | 33.955 | 33.435 | 6511 |
1716566100 | 33.384999 | 0.2 | 0.60 | 33 | 33.384999 | 32.945 | 6884 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.