Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02 | -0.93896713615 | 2.13 | 2.17 | 2.1 | 3923 | 2.14213244 | DE |
4 | 0.08 | 3.94088669951 | 2.03 | 2.21 | 2.03 | 5658 | 2.14062578 | DE |
12 | -0.04 | -1.86046511628 | 2.15 | 2.24 | 1.965 | 7013 | 2.13806472 | DE |
26 | 0.22 | 11.6402116402 | 1.89 | 2.25 | 1.775 | 11095 | 2.02097961 | DE |
52 | -0.16 | -7.04845814978 | 2.27 | 2.56 | 1.775 | 9564 | 2.02920475 | DE |
156 | -0.78 | -26.9896193772 | 2.89 | 3.59 | 1.775 | 12083 | 2.65387718 | DE |
260 | 0.33 | 18.5393258427 | 1.78 | 3.59 | 1.295 | 14663 | 2.39480231 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722268500 | 2.12 | 0 | 0.00 | 2.11 | 2.12 | 2.11 | 2103 |
1722009300 | 2.12 | -0.03 | -1.40 | 2.12 | 2.17 | 2.12 | 3058 |
1721922900 | 2.15 | 0.02 | 0.94 | 2.12 | 2.15 | 2.1 | 6900 |
1721836500 | 2.13 | -0.03 | -1.39 | 2.16 | 2.16 | 2.13 | 481 |
1721750100 | 2.16 | 0.02 | 0.93 | 2.11 | 2.16 | 2.11 | 1940 |
1721663700 | 2.14 | -0.01 | -0.47 | 2.13 | 2.14 | 2.12 | 7237 |
1721404500 | 2.15 | 0.03 | 1.42 | 2.15 | 2.15 | 2.15 | 696 |
1721318100 | 2.12 | -0.03 | -1.40 | 2.15 | 2.15 | 2.12 | 2376 |
1721231700 | 2.15 | 0.04 | 1.90 | 2.17 | 2.2 | 2.13 | 23600 |
1721145300 | 2.11 | -0.07 | -3.21 | 2.12 | 2.12 | 2.11 | 4700 |
1721058900 | 2.18 | 0.07 | 3.32 | 2.1 | 2.21 | 2.1 | 33498 |
1720799700 | 2.11 | 0.03 | 1.44 | 2.1 | 2.11 | 2.1 | 7845 |
1720713300 | 2.08 | 0.02 | 0.97 | 2.08 | 2.08 | 2.08 | 800 |
1720626900 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 1069 |
1720540500 | 2.06 | -0.01 | -0.48 | 2.06 | 2.06 | 2.06 | 201 |
1720454100 | 2.07 | -0.03 | -1.43 | 2.07 | 2.07 | 2.07 | 8785 |
1720194900 | 2.1 | -0.01 | -0.47 | 2.09 | 2.1 | 2.09 | 1101 |
1720108500 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 1000 |
1720022100 | 2.11 | 0.02 | 0.96 | 2.08 | 2.11 | 2.08 | 1000 |
1719935700 | 2.09 | -0.02 | -0.95 | 2.09 | 2.09 | 2.09 | 2770 |
1719849300 | 2.11 | 0.08 | 3.94 | 2.0299999 | 2.11 | 2.0299999 | 4098 |
1719590100 | 2.0299999 | -0.03 | -1.46 | 2.06 | 2.06 | 1.965 | 15600 |
1719503700 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
1719417300 | 2.06 | -0.01 | -0.48 | 2.07 | 2.07 | 2.05 | 5021 |
1719330900 | 2.07 | -0.02 | -0.96 | 2.09 | 2.11 | 2.07 | 1012 |
1719244500 | 2.09 | -0.03 | -1.42 | 2.06 | 2.09 | 2.06 | 7867 |
1718985300 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 245 |
1718898900 | 2.12 | 0.07 | 3.41 | 2.05 | 2.12 | 2.05 | 3576 |
1718812500 | 2.05 | -0.03 | -1.44 | 2.1 | 2.1 | 2.05 | 3582 |
1718726100 | 2.08 | 0.01 | 0.48 | 2.07 | 2.08 | 2.0099999 | 34697 |
1718639700 | 2.07 | -0.03 | -1.43 | 2.12 | 2.2 | 2 | 20480 |
1718380500 | 2.1 | -0.07 | -3.23 | 2.16 | 2.16 | 2.09 | 10911 |
1718294100 | 2.17 | 0.01 | 0.46 | 2.18 | 2.18 | 2.16 | 3878 |
1718207700 | 2.16 | 0 | 0.00 | 2.14 | 2.16 | 2.13 | 2670 |
1718121300 | 2.16 | -0.01 | -0.46 | 2.16 | 2.16 | 2.16 | 1000 |
1718034900 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 1987 |
1717775700 | 2.17 | -0.03 | -1.36 | 2.17 | 2.17 | 2.17 | 1014 |
1717689300 | 2.2 | 0.05 | 2.33 | 2.18 | 2.2 | 2.18 | 4800 |
1717602900 | 2.15 | 0 | 0.00 | 2.19 | 2.19 | 2.15 | 4515 |
1717516500 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
1717430100 | 2.15 | 0 | 0.00 | 2.18 | 2.2 | 2.14 | 4606 |
1717170900 | 2.15 | -0.02 | -0.92 | 2.14 | 2.15 | 2.14 | 1083 |
1717084500 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
1716998100 | 2.17 | 0.02 | 0.93 | 2.17 | 2.17 | 2.17 | 1000 |
1716911700 | 2.15 | -0.03 | -1.38 | 2.21 | 2.21 | 2.15 | 9568 |
1716825300 | 2.18 | -0.01 | -0.46 | 2.17 | 2.24 | 2.17 | 14696 |
1716566100 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 3301 |
1716479700 | 2.19 | 0.01 | 0.46 | 2.15 | 2.22 | 2.15 | 7600 |
1716393300 | 2.18 | 0.03 | 1.40 | 2.14 | 2.21 | 2.12 | 6580 |
1716306900 | 2.15 | -0.02 | -0.92 | 2.15 | 2.15 | 2.15 | 7081 |
1716220500 | 2.17 | -0.01 | -0.46 | 2.15 | 2.17 | 2.13 | 26319 |
1715961300 | 2.18 | 0 | 0.00 | 2.21 | 2.21 | 2.18 | 3628 |
1715874900 | 2.18 | 0 | 0.00 | 2.18 | 2.19 | 2.15 | 4100 |
1715788500 | 2.18 | 0 | 0.00 | 2.16 | 2.2 | 2.11 | 20050 |
1715702100 | 2.18 | 0 | 0.00 | 2.21 | 2.22 | 2.18 | 7210 |
1715615700 | 2.18 | 0.02 | 0.93 | 2.16 | 2.19 | 2.14 | 14227 |
1715356500 | 2.16 | -0.03 | -1.37 | 2.16 | 2.18 | 2.16 | 4735 |
1715270100 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 5333 |
1715183700 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 856 |
1715097300 | 2.19 | 0.03 | 1.39 | 2.18 | 2.22 | 2.14 | 13382 |
1715010900 | 2.16 | -0.04 | -1.82 | 2.15 | 2.19 | 2.15 | 3372 |
1714751700 | 2.2 | 0 | 0.00 | 2.23 | 2.23 | 2.2 | 4042 |
1714665300 | 2.2 | -0.03 | -1.35 | 2.2 | 2.2 | 2.2 | 7136 |
1714492500 | 2.23 | -0.01 | -0.45 | 2.21 | 2.24 | 2.18 | 19537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.