Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.025 | -3.35570469799 | 0.745 | 0.76 | 0.69 | 14000 | 0.72728571 | DE |
4 | 0 | 0 | 0.72 | 0.775 | 0.69 | 9500 | 0.73794737 | DE |
12 | -0.065 | -8.28025477707 | 0.785 | 0.91 | 0.685 | 17647 | 0.78474889 | DE |
26 | -0.18 | -20 | 0.9 | 0.945 | 0.675 | 17579 | 0.79202763 | DE |
52 | -0.4 | -35.7142857143 | 1.12 | 1.24 | 0.675 | 15685 | 0.91560755 | DE |
156 | -0.865 | -54.5741324921 | 1.585 | 1.84 | 0.675 | 14866 | 1.28116384 | DE |
260 | -1.71 | -70.3703703704 | 2.43 | 2.74 | 0.675 | 12695 | 1.50496709 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736355300 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.715 | 13200 |
1736268900 | 0.73 | -0.02 | -2.67 | 0.73 | 0.73 | 0.73 | 3600 |
1736182500 | 0.75 | 0.03 | 4.17 | 0.745 | 0.75 | 0.745 | 2000 |
1735923300 | 0.72 | -0.02 | -2.70 | 0.725 | 0.745 | 0.6899999 | 34800 |
1735836900 | 0.74 | 0 | 0.00 | 0.745 | 0.76 | 0.72 | 15600 |
1735577700 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1735318500 | 0.74 | -0.01 | -1.33 | 0.725 | 0.74 | 0.72 | 9600 |
1734972900 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1734713700 | 0.75 | 0 | 0.00 | 0.745 | 0.75 | 0.715 | 12000 |
1734627300 | 0.75 | 0 | 0.00 | 0.73 | 0.75 | 0.72 | 8800 |
1734540900 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1734454500 | 0.75 | -0.015 | -1.96 | 0.74 | 0.75 | 0.73 | 17600 |
1734368100 | 0.765 | 0.015 | 2.00 | 0.75 | 0.765 | 0.75 | 800 |
1734108900 | 0.75 | 0 | 0.00 | 0.745 | 0.75 | 0.745 | 3200 |
1734022500 | 0.75 | 0.005 | 0.67 | 0.75 | 0.75 | 0.75 | 2400 |
1733936100 | 0.745 | 0.015 | 2.05 | 0.72 | 0.775 | 0.72 | 3600 |
1733849700 | 0.73 | -0.01 | -1.35 | 0.735 | 0.75 | 0.72 | 11200 |
1733763300 | 0.74 | 0.015 | 2.07 | 0.76 | 0.76 | 0.72 | 9600 |
1733504100 | 0.725 | -0.035 | -4.61 | 0.725 | 0.755 | 0.72 | 31600 |
1733417700 | 0.76 | 0.03 | 4.11 | 0.735 | 0.76 | 0.71 | 13600 |
1733331300 | 0.73 | 0.005 | 0.69 | 0.71 | 0.735 | 0.71 | 8000 |
1733244900 | 0.725 | -0.015 | -2.03 | 0.735 | 0.745 | 0.71 | 18000 |
1733158500 | 0.74 | 0.02 | 2.78 | 0.71 | 0.74 | 0.685 | 10800 |
1732899300 | 0.72 | 0.015 | 2.13 | 0.7 | 0.72 | 0.6899999 | 14000 |
1732812900 | 0.705 | -0.005 | -0.70 | 0.7 | 0.715 | 0.6899999 | 18400 |
1732726500 | 0.71 | 0 | 0.00 | 0.6949999 | 0.72 | 0.6899999 | 26000 |
1732640100 | 0.71 | -0.025 | -3.40 | 0.73 | 0.74 | 0.6949999 | 21200 |
1732553700 | 0.735 | -0.025 | -3.29 | 0.725 | 0.735 | 0.7 | 38400 |
1732294500 | 0.76 | 0 | 0.00 | 0.745 | 0.76 | 0.74 | 6400 |
1732208100 | 0.76 | 0.005 | 0.66 | 0.73 | 0.76 | 0.73 | 10800 |
1732121700 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
1732035300 | 0.755 | 0 | 0.00 | 0.75 | 0.755 | 0.74 | 8800 |
1731948900 | 0.755 | -0.02 | -2.58 | 0.76 | 0.775 | 0.755 | 4800 |
1731689700 | 0.775 | 0.02 | 2.65 | 0.77 | 0.775 | 0.77 | 2400 |
1731603300 | 0.755 | -0.02 | -2.58 | 0.775 | 0.775 | 0.74 | 18000 |
1731516900 | 0.775 | -0.02 | -2.52 | 0.775 | 0.79 | 0.755 | 8400 |
1731430500 | 0.795 | 0 | 0.00 | 0.78 | 0.795 | 0.78 | 4800 |
1731344100 | 0.795 | -0.065 | -7.56 | 0.8149999 | 0.83 | 0.795 | 24800 |
1731084900 | 0.86 | 0.055 | 6.83 | 0.81 | 0.86 | 0.75 | 39200 |
1730998500 | 0.805 | -0.005 | -0.62 | 0.825 | 0.83 | 0.8 | 22800 |
1730912100 | 0.81 | -0.02 | -2.41 | 0.8199999 | 0.845 | 0.81 | 18800 |
1730825700 | 0.83 | -0.05 | -5.68 | 0.84 | 0.86 | 0.83 | 5600 |
1730739300 | 0.88 | -0.03 | -3.30 | 0.9 | 0.9 | 0.86 | 13200 |
1730480100 | 0.91 | 0.08 | 9.64 | 0.825 | 0.91 | 0.8199999 | 38400 |
1730393700 | 0.83 | -0.02 | -2.35 | 0.825 | 0.875 | 0.825 | 14800 |
1730307300 | 0.85 | -0.015 | -1.73 | 0.845 | 0.86 | 0.8199999 | 10400 |
1730220900 | 0.865 | -0.03 | -3.35 | 0.895 | 0.9 | 0.8199999 | 53200 |
1730134500 | 0.895 | 0.07 | 8.48 | 0.84 | 0.905 | 0.83 | 66000 |
1729871700 | 0.825 | 0.04 | 5.10 | 0.755 | 0.825 | 0.74 | 55200 |
1729785300 | 0.785 | 0.055 | 7.53 | 0.72 | 0.785 | 0.705 | 14000 |
1729698900 | 0.73 | 0.02 | 2.82 | 0.7 | 0.73 | 0.7 | 19200 |
1729612500 | 0.71 | -0.04 | -5.33 | 0.71 | 0.71 | 0.71 | 400 |
1729526100 | 0.75 | 0.03 | 4.17 | 0.72 | 0.75 | 0.7 | 11600 |
1729266900 | 0.72 | -0.02 | -2.70 | 0.725 | 0.75 | 0.72 | 26000 |
1729180500 | 0.74 | -0.01 | -1.33 | 0.745 | 0.75 | 0.725 | 24400 |
1729094100 | 0.75 | -0.03 | -3.85 | 0.785 | 0.785 | 0.73 | 42800 |
1729007700 | 0.78 | 0 | 0.00 | 0.765 | 0.78 | 0.765 | 1200 |
1728921300 | 0.78 | 0 | 0.00 | 0.785 | 0.8 | 0.775 | 7600 |
1728662100 | 0.78 | -0.01 | -1.27 | 0.765 | 0.78 | 0.75 | 16000 |
1728575700 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
1728489300 | 0.79 | -0.025 | -3.07 | 0.78 | 0.79 | 0.775 | 9600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.