Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.06 | -0.609756097561 | 9.84 | 9.9 | 9.5 | 1419 | 9.64428471 | DE |
4 | -0.12 | -1.21212121212 | 9.9 | 10.1 | 9.5 | 981 | 9.8633951 | DE |
12 | -0.32 | -3.16831683168 | 10.1 | 10.2 | 9.5 | 1284 | 9.99343791 | DE |
26 | -0.57 | -5.50724637681 | 10.35 | 10.4 | 9.5 | 1145 | 10.09572823 | DE |
52 | -0.42 | -4.11764705882 | 10.2 | 10.55 | 9.5 | 1499 | 10.23769055 | DE |
156 | -4.72 | -32.5517241379 | 14.5 | 14.7 | 9.1 | 1910 | 11.35980184 | DE |
260 | -11.42 | -53.8679245283 | 21.2 | 21.8 | 9.1 | 2560 | 13.7946237 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735925400 | 9.82 | 0.18 | 1.87 | 9.84 | 9.84 | 9.6 | 1094 |
1735839000 | 9.64 | 0.08 | 0.84 | 9.7 | 9.86 | 9.58 | 650 |
1735666200 | 9.56 | -0.26 | -2.65 | 9.88 | 9.88 | 9.5 | 3386 |
1735579800 | 9.82 | -0.04 | -0.41 | 9.84 | 9.84 | 9.8 | 546 |
1735320600 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.8 | 1365 |
1735061400 | 9.86 | -0.06 | -0.60 | 9.9 | 9.9 | 9.84 | 405 |
1734975000 | 9.92 | -0.02 | -0.20 | 9.9 | 9.94 | 9.86 | 508 |
1734715800 | 9.94 | 0.1 | 1.02 | 9.96 | 9.96 | 9.86 | 1020 |
1734629400 | 9.84 | -0.16 | -1.60 | 9.9 | 9.96 | 9.84 | 706 |
1734543000 | 10 | 0 | 0.00 | 10 | 10 | 9.9 | 706 |
1734456600 | 10 | 0.02 | 0.20 | 10 | 10 | 9.92 | 1601 |
1734370200 | 9.98 | -0.02 | -0.20 | 10 | 10 | 9.9 | 992 |
1734111000 | 10 | 0.02 | 0.20 | 9.84 | 10 | 9.84 | 341 |
1734024600 | 9.98 | 0.08 | 0.81 | 9.92 | 10 | 9.92 | 574 |
1733938200 | 9.9 | -0.2 | -1.98 | 9.84 | 10 | 9.84 | 168 |
1733851800 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
1733765400 | 10.1 | 0.2 | 2.02 | 9.9 | 10.1 | 9.82 | 2516 |
1733506200 | 9.9 | -0.1 | -1.00 | 10 | 10 | 9.9 | 1971 |
1733419800 | 10 | -0.05 | -0.50 | 10 | 10.1 | 9.88 | 1383 |
1733333400 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 9.9 | 233 |
1733247000 | 10.05 | 0.05 | 0.50 | 10.1 | 10.1 | 9.9 | 1833 |
1733160600 | 10 | -0.05 | -0.50 | 10.05 | 10.05 | 10 | 397 |
1732901400 | 10.05 | -0.1 | -0.99 | 10.15 | 10.15 | 10 | 1931 |
1732815000 | 10.15 | 0.1 | 1.00 | 10.05 | 10.15 | 10.05 | 513 |
1732728600 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
1732642200 | 10.05 | 0.05 | 0.50 | 10 | 10.1 | 10 | 679 |
1732555800 | 10 | 0 | 0.00 | 10.1 | 10.1 | 10 | 580 |
1732296600 | 10 | -0.05 | -0.50 | 10.15 | 10.15 | 9.94 | 1076 |
1732210200 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 180 |
1732123800 | 10.05 | -0.05 | -0.50 | 10.1 | 10.1 | 10.05 | 223 |
1732037400 | 10.1 | 0 | 0.00 | 10.05 | 10.1 | 10.05 | 744 |
1731951000 | 10.1 | 0.05 | 0.50 | 10.05 | 10.1 | 10.05 | 2817 |
1731691800 | 10.05 | 0 | 0.00 | 10.2 | 10.2 | 10.05 | 10152 |
1731605400 | 10.05 | -0.15 | -1.47 | 10.2 | 10.2 | 9.92 | 1722 |
1731519000 | 10.2 | 0.2 | 2.00 | 10.2 | 10.2 | 10 | 175 |
1731432600 | 10 | -0.05 | -0.50 | 10.2 | 10.25 | 10 | 2029 |
1731346200 | 10.05 | -0.15 | -1.47 | 10.2 | 10.2 | 10.05 | 2138 |
1731087000 | 10.2 | 0.05 | 0.49 | 10.2 | 10.2 | 10 | 1321 |
1731000600 | 10.15 | -0.05 | -0.49 | 10.2 | 10.2 | 10 | 669 |
1730914200 | 10.2 | 0.15 | 1.49 | 10.1 | 10.2 | 9.9 | 1969 |
1730827800 | 10.05 | -0.05 | -0.50 | 10.1 | 10.1 | 9.92 | 699 |
1730741400 | 10.1 | 0.05 | 0.50 | 10.15 | 10.2 | 10 | 4751 |
1730482200 | 10.05 | 0.09 | 0.90 | 9.9 | 10.05 | 9.9 | 1863 |
1730395800 | 9.96 | 0.06 | 0.61 | 10.05 | 10.05 | 9.9 | 1944 |
1730309400 | 9.9 | -0.06 | -0.60 | 9.88 | 10 | 9.88 | 1093 |
1730223000 | 9.96 | 0.04 | 0.40 | 10 | 10 | 9.92 | 182 |
1730136600 | 9.92 | -0.08 | -0.80 | 10 | 10 | 9.92 | 602 |
1729873800 | 10 | 0.08 | 0.81 | 10 | 10.05 | 9.92 | 682 |
1729787400 | 9.92 | -0.08 | -0.80 | 10 | 10 | 9.82 | 142 |
1729701000 | 10 | 0.18 | 1.83 | 10.05 | 10.05 | 9.86 | 394 |
1729614600 | 9.82 | -0.14 | -1.41 | 10.1 | 10.1 | 9.82 | 3224 |
1729528200 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
1729269000 | 9.96 | 0.02 | 0.20 | 10 | 10 | 9.9 | 1101 |
1729182600 | 9.94 | -0.06 | -0.60 | 10 | 10.05 | 9.92 | 900 |
1729096200 | 10 | -0.1 | -0.99 | 10.1 | 10.1 | 10 | 603 |
1729009800 | 10.1 | 0.05 | 0.50 | 10 | 10.1 | 10 | 414 |
1728923400 | 10.05 | -0.05 | -0.50 | 10.1 | 10.1 | 10 | 79 |
1728664200 | 10.1 | 0 | 0.00 | 10 | 10.1 | 10 | 1162 |
1728577800 | 10.1 | 0 | 0.00 | 10.05 | 10.15 | 10.05 | 619 |
1728491400 | 10.1 | 0 | 0.00 | 10.05 | 10.1 | 10.05 | 386 |
1728405000 | 10.1 | 0 | 0.00 | 10.05 | 10.15 | 10.05 | 285 |
1728318600 | 10.1 | -0.05 | -0.49 | 10.2 | 10.2 | 10 | 1147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.