Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.136 | 5.27131782946 | 2.58 | 2.724 | 2.58 | 1546982 | 2.67403612 | DE |
4 | 0.176 | 6.92913385827 | 2.54 | 2.724 | 2.51 | 1430407 | 2.61645385 | DE |
12 | 0.322 | 13.4502923977 | 2.394 | 2.724 | 2.362 | 1540822 | 2.52137393 | DE |
26 | 0.318 | 13.2610508757 | 2.398 | 2.724 | 1.912 | 2092612 | 2.30114214 | DE |
52 | 0.948 | 53.6199095023 | 1.768 | 2.724 | 1.768 | 2363876 | 2.23415657 | DE |
156 | 0.576 | 26.9158878505 | 2.14 | 2.724 | 1.155 | 1796515 | 1.94611379 | DE |
260 | 1.463 | 116.759776536 | 1.253 | 2.724 | 0.862 | 2012310 | 1.86890634 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731516900 | 2.672 | 0.01 | 0.30 | 2.648 | 2.678 | 2.622 | 1615752 |
1731430500 | 2.664 | -0.03 | -1.26 | 2.69 | 2.704 | 2.664 | 1380186 |
1731344100 | 2.698 | 0.04 | 1.43 | 2.678 | 2.714 | 2.664 | 2701056 |
1731084900 | 2.66 | 0.02 | 0.61 | 2.65 | 2.668 | 2.63 | 851555 |
1730998500 | 2.644 | 0.06 | 2.48 | 2.58 | 2.656 | 2.58 | 1186360 |
1730912100 | 2.58 | -0.06 | -2.42 | 2.648 | 2.69 | 2.57 | 1965954 |
1730825700 | 2.644 | 0.02 | 0.61 | 2.63 | 2.66 | 2.628 | 1290415 |
1730739300 | 2.628 | -0.04 | -1.35 | 2.68 | 2.694 | 2.622 | 1301152 |
1730480100 | 2.664 | 0.06 | 2.46 | 2.606 | 2.668 | 2.602 | 1724275 |
1730393700 | 2.6 | 0.04 | 1.40 | 2.564 | 2.61 | 2.552 | 969118 |
1730307300 | 2.564 | -0.02 | -0.93 | 2.572 | 2.582 | 2.554 | 1612372 |
1730220900 | 2.588 | -0.01 | -0.54 | 2.602 | 2.63 | 2.58 | 1185920 |
1730134500 | 2.602 | -0.01 | -0.31 | 2.61 | 2.628 | 2.59 | 860170 |
1729871700 | 2.61 | 0 | 0.15 | 2.596 | 2.63 | 2.596 | 1491556 |
1729785300 | 2.606 | 0.03 | 1.32 | 2.564 | 2.608 | 2.56 | 1139587 |
1729698900 | 2.572 | 0.02 | 0.63 | 2.574 | 2.58 | 2.524 | 1126624 |
1729612500 | 2.556 | 0.01 | 0.47 | 2.558 | 2.568 | 2.5099999 | 1234824 |
1729526100 | 2.544 | -0.05 | -2.00 | 2.596 | 2.62 | 2.54 | 1501521 |
1729266900 | 2.596 | 0.01 | 0.54 | 2.596 | 2.612 | 2.576 | 1073394 |
1729180500 | 2.582 | 0.04 | 1.41 | 2.54 | 2.604 | 2.5339999 | 2396342 |
1729094100 | 2.546 | 0 | 0.08 | 2.5299999 | 2.554 | 2.5299999 | 1096903 |
1729007700 | 2.544 | 0.03 | 1.35 | 2.504 | 2.546 | 2.498 | 1167504 |
1728921300 | 2.5099999 | 0.02 | 0.72 | 2.508 | 2.5259999 | 2.494 | 1431868 |
1728662100 | 2.492 | 0.02 | 0.97 | 2.458 | 2.5 | 2.448 | 1189281 |
1728575700 | 2.468 | 0.01 | 0.49 | 2.456 | 2.468 | 2.438 | 1039033 |
1728489300 | 2.456 | 0.01 | 0.57 | 2.432 | 2.46 | 2.418 | 1009346 |
1728402900 | 2.442 | -0.03 | -1.13 | 2.468 | 2.482 | 2.434 | 719980 |
1728316500 | 2.47 | 0 | 0.08 | 2.474 | 2.474 | 2.434 | 1045381 |
1728057300 | 2.468 | 0.03 | 1.06 | 2.444 | 2.478 | 2.44 | 1250090 |
1727970900 | 2.442 | -0.05 | -1.93 | 2.49 | 2.49 | 2.438 | 1127107 |
1727884500 | 2.49 | -0.01 | -0.32 | 2.464 | 2.5059999 | 2.462 | 1288083 |
1727798100 | 2.498 | -0.04 | -1.42 | 2.564 | 2.564 | 2.494 | 1309129 |
1727711700 | 2.5339999 | -0.03 | -1.09 | 2.554 | 2.57 | 2.5179999 | 1340477 |
1727452500 | 2.562 | -0.01 | -0.39 | 2.566 | 2.59 | 2.54 | 2593130 |
1727366100 | 2.572 | 0.05 | 1.98 | 2.55 | 2.588 | 2.54 | 2560942 |
1727279700 | 2.5219999 | 0.01 | 0.24 | 2.504 | 2.594 | 2.5019999 | 4314549 |
1727193300 | 2.516 | 0.03 | 1.21 | 2.48 | 2.532 | 2.476 | 2086778 |
1727106900 | 2.486 | 0.03 | 1.14 | 2.476 | 2.5139999 | 2.456 | 1746768 |
1726847700 | 2.458 | -0.03 | -1.21 | 2.478 | 2.504 | 2.458 | 2354834 |
1726761300 | 2.488 | 0.02 | 0.97 | 2.462 | 2.5 | 2.462 | 1471703 |
1726674900 | 2.464 | 0.04 | 1.48 | 2.42 | 2.464 | 2.42 | 952274 |
1726588500 | 2.428 | 0.02 | 0.83 | 2.412 | 2.438 | 2.412 | 771815 |
1726502100 | 2.408 | -0 | -0.17 | 2.384 | 2.418 | 2.384 | 647692 |
1726242900 | 2.412 | 0.02 | 0.92 | 2.4 | 2.414 | 2.39 | 756922 |
1726156500 | 2.39 | -0 | -0.08 | 2.408 | 2.424 | 2.376 | 804271 |
1726070100 | 2.392 | -0.03 | -1.40 | 2.42 | 2.432 | 2.37 | 916743 |
1725983700 | 2.426 | -0 | -0.08 | 2.434 | 2.466 | 2.408 | 1555854 |
1725897300 | 2.428 | 0.04 | 1.59 | 2.408 | 2.436 | 2.392 | 2268026 |
1725638100 | 2.39 | -0.02 | -0.83 | 2.424 | 2.444 | 2.386 | 1217252 |
1725551700 | 2.41 | -0.03 | -1.23 | 2.426 | 2.428 | 2.404 | 1422116 |
1725465300 | 2.44 | 0.02 | 0.83 | 2.398 | 2.45 | 2.362 | 1090901 |
1725378900 | 2.42 | -0.04 | -1.79 | 2.46 | 2.474 | 2.41 | 1475373 |
1725292500 | 2.464 | -0.04 | -1.60 | 2.504 | 2.512 | 2.444 | 2185415 |
1725033300 | 2.504 | 0.01 | 0.48 | 2.5019999 | 2.532 | 2.484 | 4049753 |
1724946900 | 2.492 | -0.01 | -0.48 | 2.5059999 | 2.5099999 | 2.486 | 1294379 |
1724860500 | 2.504 | 0.03 | 1.13 | 2.462 | 2.5059999 | 2.462 | 2997980 |
1724774100 | 2.476 | 0.02 | 0.90 | 2.46 | 2.476 | 2.442 | 1734253 |
1724687700 | 2.454 | 0.02 | 0.90 | 2.432 | 2.46 | 2.424 | 909421 |
1724428500 | 2.432 | -0.01 | -0.25 | 2.414 | 2.464 | 2.414 | 1455675 |
1724342100 | 2.438 | 0.09 | 3.74 | 2.394 | 2.438 | 2.372 | 3192201 |
1724255700 | 2.35 | 0.02 | 0.77 | 2.34 | 2.37 | 2.332 | 1115480 |
1724169300 | 2.332 | -0.03 | -1.44 | 2.382 | 2.394 | 2.332 | 1417731 |
1724082900 | 2.366 | -0.01 | -0.59 | 2.378 | 2.398 | 2.356 | 1354471 |
1723823700 | 2.38 | 0.07 | 2.94 | 2.368 | 2.388 | 2.36 | 1439357 |
1723650900 | 2.312 | -0 | -0.09 | 2.318 | 2.332 | 2.294 | 1157815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.