
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.002 | 0.66889632107 | 0.299 | 0.303 | 0.293 | 49697 | 0.29767499 | DE |
4 | 0.004 | 1.3468013468 | 0.297 | 0.307 | 0.29 | 35863 | 0.30040783 | DE |
12 | 0.022 | 7.8853046595 | 0.279 | 0.33 | 0.275 | 32180 | 0.30184143 | DE |
26 | -0.023 | -7.0987654321 | 0.324 | 0.341 | 0.267 | 25624 | 0.29743426 | DE |
52 | 0.003 | 1.0067114094 | 0.298 | 0.354 | 0.267 | 35877 | 0.30490107 | DE |
156 | -0.048 | -13.7535816619 | 0.349 | 0.461 | 0.267 | 26305 | 0.34035718 | DE |
260 | -0.265 | -46.8197879859 | 0.566 | 0.576 | 0.267 | 33226 | 0.38552889 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740416100 | 0.295 | -0.008 | -2.64 | 0.296 | 0.3 | 0.295 | 96683 |
1740156900 | 0.303 | 0.008 | 2.71 | 0.296 | 0.303 | 0.295 | 81400 |
1740070500 | 0.295 | 0.002 | 0.68 | 0.296 | 0.296 | 0.295 | 20150 |
1739984100 | 0.293 | -0.006 | -2.01 | 0.299 | 0.3 | 0.293 | 31252 |
1739897700 | 0.299 | -0.001 | -0.33 | 0.299 | 0.3 | 0.294 | 19000 |
1739811300 | 0.3 | 0.004 | 1.35 | 0.3 | 0.3 | 0.293 | 10001 |
1739552100 | 0.296 | -0.005 | -1.66 | 0.296 | 0.296 | 0.296 | 500 |
1739465700 | 0.301 | 0.001 | 0.33 | 0.296 | 0.301 | 0.295 | 48756 |
1739379300 | 0.3 | -0.001 | -0.33 | 0.3 | 0.3 | 0.296 | 27011 |
1739292900 | 0.301 | 0.001 | 0.33 | 0.296 | 0.303 | 0.296 | 37301 |
1739206500 | 0.3 | -0.002 | -0.66 | 0.297 | 0.3 | 0.295 | 25802 |
1738947300 | 0.302 | 0 | 0.00 | 0.302 | 0.302 | 0.302 | 0 |
1738860900 | 0.302 | -0.005 | -1.63 | 0.302 | 0.302 | 0.302 | 2 |
1738774500 | 0.307 | 0.013 | 4.42 | 0.296 | 0.307 | 0.29 | 66193 |
1738688100 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.294 | 0 |
1738601700 | 0.294 | -0.012 | -3.92 | 0.298 | 0.3 | 0.294 | 17543 |
1738342500 | 0.306 | 0.002 | 0.66 | 0.302 | 0.306 | 0.298 | 23640 |
1738256100 | 0.304 | 0.003 | 1.00 | 0.296 | 0.304 | 0.296 | 54226 |
1738169700 | 0.301 | 0.001 | 0.33 | 0.296 | 0.301 | 0.295 | 40100 |
1738083300 | 0.3 | -0.002 | -0.66 | 0.297 | 0.3 | 0.295 | 45976 |
1737996900 | 0.302 | 0.002 | 0.67 | 0.298 | 0.302 | 0.298 | 12753 |
1737737700 | 0.3 | -0.005 | -1.64 | 0.299 | 0.303 | 0.296 | 40000 |
1737651300 | 0.305 | 0.005 | 1.67 | 0.3 | 0.305 | 0.3 | 1002 |
1737564900 | 0.3 | -0.004 | -1.32 | 0.301 | 0.309 | 0.297 | 42418 |
1737478500 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.304 | 0 |
1737392100 | 0.304 | -0.004 | -1.30 | 0.298 | 0.309 | 0.298 | 11790 |
1737132900 | 0.308 | 0.009 | 3.01 | 0.295 | 0.308 | 0.295 | 1035 |
1737046500 | 0.299 | -0.008 | -2.61 | 0.305 | 0.308 | 0.292 | 72132 |
1736960100 | 0.307 | 0.001 | 0.33 | 0.301 | 0.307 | 0.299 | 32000 |
1736873700 | 0.306 | -0.002 | -0.65 | 0.3 | 0.306 | 0.3 | 1103 |
1736787300 | 0.308 | -0.002 | -0.65 | 0.301 | 0.308 | 0.3 | 9752 |
1736528100 | 0.31 | 0.009 | 2.99 | 0.307 | 0.312 | 0.3 | 53779 |
1736441700 | 0.301 | 0.001 | 0.33 | 0.301 | 0.301 | 0.301 | 160 |
1736355300 | 0.3 | -0.002 | -0.66 | 0.304 | 0.304 | 0.3 | 10255 |
1736268900 | 0.302 | -0.007 | -2.27 | 0.309 | 0.31 | 0.301 | 10890 |
1736182500 | 0.309 | -0.001 | -0.32 | 0.311 | 0.311 | 0.309 | 9980 |
1735923300 | 0.31 | 0 | 0.00 | 0.318 | 0.318 | 0.31 | 21525 |
1735836900 | 0.31 | -0.002 | -0.64 | 0.316 | 0.316 | 0.307 | 5175 |
1735577700 | 0.312 | -0.002 | -0.64 | 0.314 | 0.324 | 0.31 | 22477 |
1735318500 | 0.314 | 0.005 | 1.62 | 0.309 | 0.32 | 0.309 | 37425 |
1734972900 | 0.309 | 0.001 | 0.32 | 0.32 | 0.32 | 0.309 | 4305 |
1734713700 | 0.308 | -0.003 | -0.96 | 0.308 | 0.322 | 0.308 | 12038 |
1734627300 | 0.311 | -0.01 | -3.12 | 0.313 | 0.321 | 0.31 | 2096 |
1734540900 | 0.321 | 0.001 | 0.31 | 0.32 | 0.325 | 0.305 | 31570 |
1734454500 | 0.32 | 0.011 | 3.56 | 0.302 | 0.33 | 0.302 | 93940 |
1734368100 | 0.309 | 0.001 | 0.32 | 0.309 | 0.309 | 0.309 | 9631 |
1734108900 | 0.308 | -0.002 | -0.65 | 0.301 | 0.308 | 0.301 | 11492 |
1734022500 | 0.31 | 0.002 | 0.65 | 0.308 | 0.31 | 0.301 | 10520 |
1733936100 | 0.308 | 0 | 0.00 | 0.304 | 0.308 | 0.304 | 500 |
1733849700 | 0.308 | 0.002 | 0.65 | 0.303 | 0.309 | 0.299 | 58144 |
1733763300 | 0.306 | 0.006 | 2.00 | 0.3 | 0.308 | 0.293 | 59446 |
1733504100 | 0.3 | 0.01 | 3.45 | 0.287 | 0.3 | 0.281 | 177345 |
1733417700 | 0.29 | 0.002 | 0.69 | 0.2849999 | 0.29 | 0.2849999 | 10000 |
1733331300 | 0.288 | 0.008 | 2.86 | 0.289 | 0.29 | 0.28 | 12422 |
1733244900 | 0.28 | -0.002 | -0.71 | 0.279 | 0.294 | 0.275 | 138749 |
1733158500 | 0.2819999 | 0.0019999 | 0.71 | 0.2819999 | 0.2819999 | 0.272 | 31010 |
1732899300 | 0.28 | 0.01 | 3.70 | 0.2829999 | 0.2829999 | 0.27 | 118723 |
1732812900 | 0.27 | 0.002 | 0.75 | 0.267 | 0.275 | 0.267 | 15027 |
1732726500 | 0.268 | -0.003 | -1.11 | 0.271 | 0.275 | 0.268 | 12200 |
1732640100 | 0.271 | -0.006 | -2.17 | 0.27 | 0.277 | 0.27 | 14498 |
1732553700 | 0.277 | 0.005 | 1.84 | 0.275 | 0.277 | 0.272 | 15860 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.