Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -0.248138957816 | 4.03 | 4.08 | 3.93 | 7634 | 3.99879883 | DE |
4 | -0.11 | -2.66343825666 | 4.13 | 4.31 | 3.93 | 20838 | 4.09096519 | DE |
12 | -0.04 | -0.985221674877 | 4.06 | 4.4 | 3.91 | 13340 | 4.17717673 | DE |
26 | 0.02 | 0.5 | 4 | 4.4 | 3.75 | 9024 | 4.1324564 | DE |
52 | -1.08 | -21.1764705882 | 5.1 | 5.68 | 3.75 | 9875 | 4.38876679 | DE |
156 | -1.48 | -26.9090909091 | 5.5 | 6.2 | 3.75 | 16331 | 5.03072254 | DE |
260 | -1.48 | -26.9090909091 | 5.5 | 6.2 | 3.75 | 16331 | 5.03072254 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730998500 | 4.0199999 | 0.02 | 0.50 | 4 | 4.0199999 | 4 | 6123 |
1730912100 | 4 | 0.03 | 0.76 | 3.99 | 4 | 3.99 | 12581 |
1730825700 | 3.97 | -0.05 | -1.24 | 3.99 | 4 | 3.93 | 11962 |
1730739300 | 4.0199999 | -0.01 | -0.25 | 4.0199999 | 4.03 | 3.98 | 9583 |
1730480100 | 4.03 | 0 | 0.00 | 4.07 | 4.08 | 4.03 | 4036 |
1730393700 | 4.03 | -0.03 | -0.74 | 4.03 | 4.03 | 4.03 | 9 |
1730307300 | 4.0599999 | -0.16 | -3.79 | 4.15 | 4.15 | 4.0599999 | 21081 |
1730220900 | 4.22 | -0.05 | -1.17 | 4.3 | 4.3 | 4.22 | 498 |
1730134500 | 4.2699999 | 0.1 | 2.40 | 4.17 | 4.2699999 | 4.17 | 7875 |
1729871700 | 4.17 | -0.01 | -0.24 | 4.17 | 4.17 | 4.17 | 100 |
1729785300 | 4.18 | -0.05 | -1.18 | 4.12 | 4.18 | 4.12 | 7044 |
1729698900 | 4.23 | -0.08 | -1.86 | 4.19 | 4.24 | 4.19 | 1996 |
1729612500 | 4.3099999 | 0.24 | 5.90 | 4.08 | 4.3099999 | 4.08 | 5055 |
1729526100 | 4.07 | -0.02 | -0.49 | 4.03 | 4.07 | 4.03 | 6726 |
1729266900 | 4.09 | -0.02 | -0.49 | 4.07 | 4.09 | 4.0599999 | 196255 |
1729180500 | 4.11 | 0.01 | 0.24 | 4.16 | 4.16 | 4.1 | 3945 |
1729094100 | 4.1 | -0.03 | -0.73 | 4.1 | 4.1 | 4.1 | 81270 |
1729007700 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
1728921300 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
1728662100 | 4.13 | 0 | 0.00 | 4.19 | 4.19 | 4.12 | 4179 |
1728575700 | 4.13 | -0.05 | -1.20 | 4.13 | 4.13 | 4.13 | 893 |
1728489300 | 4.18 | 0 | 0.00 | 4.18 | 4.2 | 4.16 | 7953 |
1728402900 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
1728316500 | 4.18 | 0 | 0.00 | 4.2 | 4.39 | 4.15 | 75279 |
1728057300 | 4.18 | -0.02 | -0.48 | 4.18 | 4.18 | 4.18 | 1637 |
1727970900 | 4.2 | -0.14 | -3.23 | 4.28 | 4.28 | 4.17 | 11020 |
1727884500 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
1727798100 | 4.34 | -0.06 | -1.36 | 4.34 | 4.34 | 4.34 | 200 |
1727711700 | 4.4 | 0.04 | 0.92 | 4.3 | 4.4 | 4.3 | 13079 |
1727452500 | 4.36 | 0.01 | 0.23 | 4.35 | 4.36 | 4.3 | 1320 |
1727366100 | 4.35 | 0.06 | 1.40 | 4.23 | 4.35 | 4.18 | 3467 |
1727279700 | 4.29 | -0.11 | -2.50 | 4.35 | 4.35 | 4.29 | 2900 |
1727193300 | 4.4 | 0.13 | 3.04 | 4.29 | 4.4 | 4.29 | 2333 |
1727106900 | 4.2699999 | -0.05 | -1.16 | 4.2699999 | 4.2699999 | 4.2699999 | 172 |
1726847700 | 4.32 | -0.07 | -1.59 | 4.37 | 4.37 | 4.32 | 1950 |
1726761300 | 4.39 | 0.03 | 0.69 | 4.32 | 4.39 | 4.3 | 70435 |
1726674900 | 4.36 | -0.02 | -0.46 | 4.36 | 4.37 | 4.3 | 46411 |
1726588500 | 4.38 | 0.3 | 7.35 | 4.2 | 4.38 | 4.15 | 46988 |
1726502100 | 4.08 | 0.06 | 1.49 | 4.08 | 4.08 | 4.08 | 750 |
1726242900 | 4.0199999 | -0.05 | -1.23 | 4.0199999 | 4.0199999 | 4.0199999 | 260 |
1726156500 | 4.07 | -0.06 | -1.45 | 4.18 | 4.18 | 4.07 | 1369 |
1726070100 | 4.13 | 0 | 0.00 | 4.17 | 4.18 | 4.13 | 1602 |
1725983700 | 4.13 | -0.03 | -0.72 | 4.18 | 4.18 | 4.13 | 991 |
1725897300 | 4.16 | 0.25 | 6.39 | 3.96 | 4.19 | 3.96 | 20488 |
1725638100 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
1725551700 | 3.91 | -0.02 | -0.51 | 3.94 | 3.94 | 3.91 | 330 |
1725465300 | 3.93 | -0.02 | -0.51 | 3.98 | 3.98 | 3.93 | 540 |
1725378900 | 3.95 | -0.05 | -1.25 | 4 | 4 | 3.95 | 185 |
1725292500 | 4 | -0.15 | -3.61 | 4 | 4.01 | 4 | 5760 |
1725033300 | 4.15 | 0.19 | 4.80 | 3.96 | 4.15 | 3.96 | 3931 |
1724946900 | 3.96 | -0.02 | -0.50 | 3.95 | 3.96 | 3.95 | 612 |
1724860500 | 3.98 | -0.06 | -1.49 | 3.98 | 3.98 | 3.98 | 637 |
1724774100 | 4.04 | 0.1 | 2.54 | 3.99 | 4.04 | 3.99 | 1788 |
1724687700 | 3.94 | -0.06 | -1.50 | 3.94 | 3.94 | 3.94 | 650 |
1724428500 | 4 | 0 | 0.00 | 4 | 4 | 4 | 872 |
1724342100 | 4 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4 | 10926 |
1724255700 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 4 | 3115 |
1724169300 | 4.05 | -0.02 | -0.49 | 4.04 | 4.05 | 4.04 | 3595 |
1724082900 | 4.07 | 0.02 | 0.49 | 4.07 | 4.07 | 4.07 | 730 |
1723823700 | 4.05 | -0.06 | -1.46 | 4.0599999 | 4.0599999 | 4.05 | 1000 |
1723650900 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 280 |
1723564500 | 4.11 | -0.06 | -1.44 | 4.11 | 4.11 | 4.11 | 210 |
1723478100 | 4.17 | -0.02 | -0.48 | 4.17 | 4.17 | 4.17 | 3 |
1723218900 | 4.19 | 0.04 | 0.96 | 4.19 | 4.19 | 4.19 | 245 |
1723132500 | 4.15 | 0.1 | 2.47 | 4.09 | 4.15 | 4.09 | 120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.