
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.06 | -1.37931034483 | 4.35 | 4.54 | 4.22 | 603453 | 4.33299579 | CS |
4 | -0.69 | -13.8554216867 | 4.98 | 5.086 | 4.205 | 802394 | 4.59259592 | CS |
12 | 0.07 | 1.65876777251 | 4.22 | 5.086 | 3.745 | 1231159 | 4.27776384 | CS |
26 | -1.8 | -29.5566502463 | 6.09 | 6.645 | 3.745 | 1208004 | 4.84543775 | CS |
52 | -2.37 | -35.5855855856 | 6.66 | 8.875 | 3.745 | 1130082 | 5.9255113 | CS |
156 | -4.94 | -53.5211267606 | 9.23 | 12.85 | 3.745 | 872638 | 7.30598505 | CS |
260 | -3.32 | -43.6268068331 | 7.61 | 12.85 | 1.82 | 695840 | 6.82012209 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739403300 | 4.29 | -0.17 | -3.81 | 4.41 | 4.46 | 4.275 | 666172 |
1739316900 | 4.46 | 0.09 | 2.06 | 4.38 | 4.54 | 4.38 | 616741 |
1739230500 | 4.37 | 0.15 | 3.55 | 4.26 | 4.39 | 4.255 | 721859 |
1738971300 | 4.22 | -0.06 | -1.40 | 4.29 | 4.312 | 4.22 | 379001 |
1738884900 | 4.28 | -0.05 | -1.15 | 4.35 | 4.3899 | 4.24 | 633492 |
1738798500 | 4.33 | -0.08 | -1.81 | 4.42 | 4.48 | 4.315 | 645542 |
1738712100 | 4.41 | 0.16 | 3.76 | 4.247 | 4.46 | 4.205 | 627507 |
1738625700 | 4.25 | -0.11 | -2.52 | 4.38 | 4.38 | 4.235 | 663474 |
1738366500 | 4.36 | -0.19 | -4.18 | 4.55 | 4.55 | 4.331 | 672448 |
1738280100 | 4.55 | -0.03 | -0.66 | 4.59 | 4.635 | 4.515 | 586092 |
1738193700 | 4.58 | 0.06 | 1.33 | 4.51 | 4.59 | 4.44 | 550109 |
1738107300 | 4.5199999 | -0.04 | -0.88 | 4.61 | 4.61 | 4.44 | 1590888 |
1738020900 | 4.5599999 | -0.13 | -2.77 | 4.65 | 4.78 | 4.555 | 676904 |
1737761700 | 4.69 | -0.13 | -2.70 | 4.8 | 4.87 | 4.625 | 946154 |
1737675300 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
1737588900 | 4.82 | -0.09 | -1.83 | 4.96 | 5.035 | 4.82 | 902923 |
1737502500 | 4.91 | -0.09 | -1.80 | 4.99 | 5.03 | 4.8099999 | 1296832 |
1737156900 | 5 | 0.01 | 0.20 | 5 | 5.03 | 4.91 | 1053937 |
1737070500 | 4.99 | -0.02 | -0.40 | 4.98 | 5.086 | 4.905 | 1213013 |
1736984100 | 5.01 | 0.13 | 2.66 | 4.91 | 5.075 | 4.795 | 1415994 |
1736897700 | 4.88 | 0.06 | 1.24 | 4.79 | 4.93 | 4.68 | 1415555 |
1736811300 | 4.82 | 0.05 | 1.05 | 4.79 | 5.005 | 4.78 | 1255669 |
1736552100 | 4.7699999 | 0.22 | 4.84 | 4.73 | 4.925 | 4.66 | 2113411 |
1736379300 | 4.55 | 0.18 | 4.12 | 4.39 | 4.5599999 | 4.365 | 1832056 |
1736292900 | 4.37 | 0.07 | 1.63 | 4.3399 | 4.39 | 4.26 | 1265419 |
1736206500 | 4.3 | -0.02 | -0.46 | 4.35 | 4.486 | 4.28 | 944430 |
1735947300 | 4.32 | 0.04 | 0.93 | 4.2699999 | 4.355 | 4.215 | 924687 |
1735860900 | 4.28 | 0.15 | 3.63 | 4.2 | 4.36 | 4.2 | 800318 |
1735688100 | 4.13 | 0.1 | 2.48 | 4.05 | 4.15 | 4.03 | 1010913 |
1735601700 | 4.03 | 0.16 | 4.13 | 3.93 | 4.09 | 3.86 | 1126148 |
1735342500 | 3.87 | 0.02 | 0.52 | 3.89 | 3.99 | 3.83 | 784446 |
1735256100 | 3.85 | -0.05 | -1.28 | 3.89 | 3.915 | 3.825 | 835267 |
1735077840 | 3.9 | 0.1 | 2.63 | 3.82 | 3.935 | 3.745 | 677427 |
1734996900 | 3.8 | 0.01 | 0.26 | 3.8 | 3.87 | 3.765 | 1118433 |
1734737700 | 3.79 | -0.01 | -0.26 | 3.78 | 3.92 | 3.765 | 1548523 |
1734651300 | 3.8 | -0.17 | -4.28 | 4.07 | 4.09 | 3.775 | 1221292 |
1734564900 | 3.97 | -0.18 | -4.34 | 4.17 | 4.17 | 3.935 | 1227768 |
1734478500 | 4.15 | 0.05 | 1.22 | 4.065 | 4.16 | 4 | 1025873 |
1734392100 | 4.1 | -0.03 | -0.73 | 4.11 | 4.11 | 4.015 | 1225990 |
1734132900 | 4.13 | -0.12 | -2.82 | 4.25 | 4.25 | 4.1 | 816571 |
1734046500 | 4.25 | -0.03 | -0.70 | 4.3099999 | 4.315 | 4.225 | 762043 |
1733960100 | 4.28 | -0.04 | -0.93 | 4.33 | 4.36 | 4.21 | 2303232 |
1733873700 | 4.32 | 0.22 | 5.37 | 4.18 | 4.39 | 4.125 | 1733578 |
1733787300 | 4.1 | 0.2 | 5.13 | 3.9893 | 4.195 | 3.985 | 1626642 |
1733528100 | 3.9 | -0.24 | -5.80 | 4.13 | 4.13 | 3.865 | 1177583 |
1733441700 | 4.14 | 0.11 | 2.73 | 4.07 | 4.16 | 4.015 | 1095121 |
1733355300 | 4.03 | -0.14 | -3.36 | 4.135 | 4.17 | 4.01 | 1454142 |
1733268900 | 4.17 | 0.05 | 1.21 | 4.21 | 4.21 | 4.08 | 1654087 |
1733182500 | 4.12 | 0.04 | 0.98 | 4.08 | 4.16 | 3.99 | 2030463 |
1732917840 | 4.08 | 0.15 | 3.82 | 3.93 | 4.11 | 3.93 | 699119 |
1732750500 | 3.93 | 0.01 | 0.26 | 3.92 | 4.05 | 3.875 | 3501253 |
1732664100 | 3.92 | -0.15 | -3.69 | 4.07 | 4.07 | 3.905 | 2308071 |
1732577700 | 4.07 | -0.16 | -3.78 | 4.15 | 4.19 | 4.01 | 3702430 |
1732318500 | 4.23 | -0.03 | -0.70 | 4.2398999 | 4.33 | 4.195 | 1831751 |
1732232100 | 4.26 | 0.07 | 1.67 | 4.22 | 4.34 | 4.195 | 1573772 |
1732145700 | 4.19 | -0.01 | -0.24 | 4.21 | 4.28 | 4.1 | 1355662 |
1732059300 | 4.2 | -0.17 | -3.89 | 4.26 | 4.325 | 4.17 | 1764721 |
1731972900 | 4.37 | 0.09 | 2.10 | 4.29 | 4.535 | 4.29 | 1661206 |
1731713700 | 4.28 | -0.19 | -4.25 | 4.43 | 4.54 | 4.245 | 1323972 |
1731627300 | 4.47 | 0.15 | 3.47 | 4.345 | 4.47 | 4.245 | 1715226 |
1731540900 | 4.32 | -0.01 | -0.23 | 4.35 | 4.4 | 4.165 | 1870757 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.