Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.035 | -3.00429184549 | 1.165 | 1.2 | 1.09 | 19647 | 1.1234579 | DE |
4 | -0.055 | -4.64135021097 | 1.185 | 1.24 | 1.075 | 15150 | 1.13597012 | DE |
12 | -0.285 | -20.1413427562 | 1.415 | 1.415 | 0.88 | 28414 | 1.09451871 | DE |
26 | -0.94 | -45.4106280193 | 2.07 | 2.1 | 0.88 | 16765 | 1.21408228 | DE |
52 | -1.29 | -53.305785124 | 2.42 | 2.47 | 0.88 | 13254 | 1.53037433 | DE |
156 | -6.05 | -84.2618384401 | 7.18 | 8.29 | 0.88 | 14825 | 3.20337714 | DE |
260 | -1.87 | -62.3333333333 | 3 | 9.34 | 0.88 | 27877 | 4.55456877 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736873700 | 1.1 | -0.06 | -5.17 | 1.18 | 1.2 | 1.09 | 53691 |
1736787300 | 1.16 | 0 | 0.00 | 1.16 | 1.18 | 1.16 | 5202 |
1736528100 | 1.16 | 0 | 0.00 | 1.195 | 1.195 | 1.16 | 2505 |
1736441700 | 1.16 | 0.02 | 1.75 | 1.16 | 1.185 | 1.15 | 18426 |
1736355300 | 1.1399999 | -0.04 | -3.39 | 1.165 | 1.19 | 1.1399999 | 18409 |
1736268900 | 1.18 | 0.08 | 6.79 | 1.115 | 1.24 | 1.115 | 52858 |
1736182500 | 1.105 | 0 | 0.00 | 1.105 | 1.105 | 1.075 | 13657 |
1735923300 | 1.105 | -0.02 | -1.78 | 1.105 | 1.105 | 1.1 | 1325 |
1735836900 | 1.125 | 0.03 | 2.74 | 1.075 | 1.125 | 1.075 | 11264 |
1735577700 | 1.095 | -0.09 | -7.20 | 1.165 | 1.18 | 1.095 | 16273 |
1735318500 | 1.18 | 0 | 0.43 | 1.18 | 1.18 | 1.18 | 2974 |
1734972900 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
1734713700 | 1.175 | 0.05 | 3.98 | 1.16 | 1.175 | 1.135 | 1519 |
1734627300 | 1.1299999 | -0.03 | -2.16 | 1.155 | 1.155 | 1.12 | 12024 |
1734540900 | 1.155 | -0.01 | -0.43 | 1.185 | 1.185 | 1.155 | 1976 |
1734454500 | 1.16 | 0.03 | 2.65 | 1.15 | 1.17 | 1.15 | 4540 |
1734368100 | 1.1299999 | -0.08 | -6.22 | 1.1399999 | 1.145 | 1.1299999 | 11904 |
1734108900 | 1.205 | 0.06 | 4.78 | 1.175 | 1.205 | 1.155 | 12418 |
1734022500 | 1.15 | -0.03 | -2.13 | 1.165 | 1.165 | 1.15 | 5994 |
1733936100 | 1.175 | 0.03 | 2.62 | 1.165 | 1.175 | 1.165 | 3300 |
1733849700 | 1.145 | -0.08 | -6.15 | 1.18 | 1.18 | 1.1399999 | 18073 |
1733763300 | 1.22 | 0.03 | 2.95 | 1.19 | 1.22 | 1.19 | 4904 |
1733504100 | 1.185 | -0.02 | -1.25 | 1.2 | 1.225 | 1.165 | 16818 |
1733417700 | 1.2 | -0.01 | -0.83 | 1.21 | 1.24 | 1.195 | 17260 |
1733331300 | 1.21 | 0.09 | 8.04 | 1.245 | 1.245 | 1.125 | 65577 |
1733244900 | 1.12 | 0.09 | 8.21 | 1.03 | 1.1299999 | 1.03 | 48678 |
1733158500 | 1.035 | 0.05 | 5.40 | 0.984 | 1.04 | 0.982 | 24435 |
1732899300 | 0.982 | 0.076 | 8.39 | 0.906 | 0.982 | 0.906 | 22093 |
1732812900 | 0.906 | 0.016 | 1.80 | 0.892 | 0.94 | 0.89 | 19761 |
1732726500 | 0.89 | 0.004 | 0.45 | 0.898 | 0.91 | 0.882 | 11888 |
1732640100 | 0.886 | -0.014 | -1.56 | 0.9 | 0.916 | 0.88 | 16910 |
1732553700 | 0.9 | -0.016 | -1.75 | 0.948 | 0.95 | 0.9 | 44623 |
1732294500 | 0.916 | -0.03 | -3.17 | 0.95 | 0.95 | 0.916 | 17791 |
1732208100 | 0.946 | -0.004 | -0.42 | 0.946 | 0.95 | 0.93 | 35265 |
1732121700 | 0.95 | 0 | 0.00 | 0.952 | 0.96 | 0.936 | 39676 |
1732035300 | 0.95 | -0.14 | -12.84 | 1 | 1 | 0.94 | 76608 |
1731948900 | 1.09 | -0.06 | -5.22 | 1.155 | 1.155 | 1.09 | 33324 |
1731689700 | 1.15 | -0.03 | -2.54 | 1.15 | 1.175 | 1.15 | 16278 |
1731603300 | 1.18 | 0 | 0.00 | 1.135 | 1.19 | 1.135 | 22192 |
1731516900 | 1.18 | -0.01 | -0.84 | 1.225 | 1.225 | 1.18 | 15013 |
1731430500 | 1.19 | 0 | 0.00 | 1.21 | 1.21 | 1.19 | 9023 |
1731344100 | 1.19 | 0.04 | 3.48 | 1.195 | 1.2649999 | 1.19 | 38940 |
1731084900 | 1.15 | -0.05 | -3.77 | 1.2 | 1.21 | 1.135 | 21913 |
1730998500 | 1.195 | 0.06 | 5.29 | 1.19 | 1.195 | 1.155 | 5589 |
1730912100 | 1.135 | -0.02 | -1.30 | 1.155 | 1.215 | 1.135 | 42368 |
1730825700 | 1.15 | 0.04 | 3.60 | 1.135 | 1.18 | 1.135 | 8720 |
1730739300 | 1.11 | -0.06 | -4.72 | 1.145 | 1.145 | 1.1 | 13160 |
1730480100 | 1.165 | 0.04 | 3.10 | 1.145 | 1.165 | 1.1 | 11079 |
1730393700 | 1.1299999 | 0.06 | 6.10 | 1.065 | 1.165 | 1.065 | 41132 |
1730307300 | 1.065 | 0.08 | 8.01 | 1.045 | 1.11 | 1.03 | 70383 |
1730220900 | 0.986 | -0.01 | -1.00 | 0.998 | 0.998 | 0.95 | 20272 |
1730134500 | 0.996 | -0.139 | -12.25 | 1.1 | 1.115 | 0.93 | 159127 |
1729871700 | 1.135 | -0.12 | -9.20 | 1.2649999 | 1.3 | 1.135 | 102676 |
1729785300 | 1.25 | 0.03 | 2.46 | 1.195 | 1.285 | 1.155 | 52380 |
1729698900 | 1.22 | -0.2 | -13.78 | 1.415 | 1.415 | 1.22 | 120160 |
1729612500 | 1.415 | 0.04 | 3.28 | 1.375 | 1.44 | 1.375 | 10390 |
1729526100 | 1.37 | 0.02 | 1.11 | 1.365 | 1.4 | 1.365 | 11518 |
1729266900 | 1.355 | 0.01 | 1.12 | 1.34 | 1.355 | 1.305 | 6626 |
1729180500 | 1.34 | -0.04 | -2.90 | 1.3799999 | 1.3799999 | 1.34 | 20955 |
1729094100 | 1.3799999 | -0.06 | -3.83 | 1.44 | 1.45 | 1.34 | 17476 |
1729007700 | 1.435 | 0.05 | 3.24 | 1.35 | 1.475 | 1.34 | 24969 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.