Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1732750500 | 4.83 | 0.07 | 1.47 | 4.84 | 4.89 | 4.78 | 145850 |
1732664100 | 4.76 | -0.13 | -2.66 | 4.72 | 4.78 | 4.67 | 172218 |
1732577700 | 4.89 | 0.4 | 8.91 | 4.7 | 4.9 | 4.7 | 309409 |
1732318500 | 4.49 | -0.86 | -16.07 | 4.37 | 4.5 | 4.2814 | 638449 |
1732232100 | 5.35 | 0.05 | 0.94 | 5.2 | 5.37 | 5.16 | 87458 |
1732145700 | 5.3 | 0.15 | 2.91 | 5.23 | 5.3552 | 5.152 | 98893 |
1732059300 | 5.15 | -0.4 | -7.21 | 5.03 | 5.18 | 4.99 | 277276 |
1731972900 | 5.55 | 0.11 | 2.02 | 5.5 | 5.63 | 5.48 | 281458 |
1731713700 | 5.44 | 0.34 | 6.67 | 5.5199999 | 5.6405 | 5.38 | 1160164 |
1731627300 | 5.1 | 0.55 | 12.09 | 4.61 | 5.42 | 4.49 | 1609091 |
1731540900 | 4.55 | 0.11 | 2.48 | 4.54 | 4.57 | 4.45 | 92812 |
1731454500 | 4.44 | -0.43 | -8.83 | 4.59 | 4.64 | 4.34 | 214830 |
1731368100 | 4.87 | 0.74 | 17.92 | 4.95 | 4.95 | 4.65 | 574239 |
1731108900 | 4.13 | -0.12 | -2.82 | 4.15 | 4.2 | 4.08 | 188536 |
1731022500 | 4.25 | 0.39 | 9.96 | 4.24 | 4.28 | 4.19 | 978228 |
1730936100 | 3.865 | -0.72 | -15.61 | 3.79 | 3.865 | 3.69 | 148344 |
1730849700 | 4.58 | 0.18 | 4.09 | 4.62 | 4.63 | 4.5199999 | 777842 |
1730763300 | 4.4 | 0.52 | 13.40 | 4.39 | 4.47 | 4.36 | 386574 |
1730500500 | 3.88 | 0.01 | 0.26 | 3.89 | 3.94 | 3.84 | 345450 |
1730414100 | 3.87 | -0.09 | -2.27 | 3.88 | 3.9 | 3.82 | 56005 |
1730327700 | 3.96 | 0.04 | 1.02 | 3.93 | 4 | 3.9248 | 39210 |
1730241300 | 3.92 | 0.06 | 1.55 | 3.93 | 4.0295 | 3.9001 | 92022 |
1730154900 | 3.86 | 0.34 | 9.66 | 3.8 | 3.87 | 3.79 | 79373 |
1729895700 | 3.52 | -0.11 | -3.03 | 3.57 | 3.57 | 3.52 | 39694 |
1729809300 | 3.63 | 0.08 | 2.25 | 3.64 | 3.66 | 3.565 | 96165 |
1729722900 | 3.55 | 0.28 | 8.56 | 3.53 | 3.56 | 3.47 | 161006 |
1729636500 | 3.27 | 0.1 | 3.15 | 3.21 | 3.2799999 | 3.2 | 85037 |
1729550100 | 3.17 | -0.05 | -1.55 | 3.22 | 3.23 | 3.16 | 96657 |
1729290900 | 3.22 | 0.14 | 4.55 | 3.2 | 3.23 | 3.17 | 94899 |
1729204500 | 3.08 | 0.07 | 2.33 | 3.1 | 3.1 | 3.045 | 57636 |
1729118100 | 3.0099999 | 0.11 | 3.79 | 2.98 | 3.0202 | 2.975 | 184141 |
1729031700 | 2.9 | -0.06 | -2.03 | 2.95 | 2.97 | 2.9 | 140910 |
1728945300 | 2.96 | -0.18 | -5.73 | 2.97 | 2.98 | 2.9 | 199361 |
1728686100 | 3.14 | 0.02 | 0.64 | 3.13 | 3.16 | 3.13 | 83183 |
1728599700 | 3.12 | -0.07 | -2.19 | 3.14 | 3.14 | 3.08 | 65823 |
1728513300 | 3.19 | -0.07 | -2.15 | 3.24 | 3.24 | 3.1811 | 20027 |
1728426900 | 3.2599999 | -0.08 | -2.40 | 3.2799999 | 3.2799999 | 3.21 | 111140 |
1728340500 | 3.34 | -0.09 | -2.62 | 3.35 | 3.39 | 3.31 | 96308 |
1728081300 | 3.43 | 0.07 | 2.08 | 3.41 | 3.44 | 3.39 | 33612 |
1727994900 | 3.36 | -0.06 | -1.75 | 3.36 | 3.38 | 3.33 | 37686 |
1727908500 | 3.42 | -0.09 | -2.56 | 3.35 | 3.44 | 3.29 | 94877 |
1727822100 | 3.51 | -0.14 | -3.84 | 3.58 | 3.58 | 3.48 | 189336 |
1727735700 | 3.65 | 0.08 | 2.24 | 3.58 | 3.6595 | 3.55 | 122784 |
1727476500 | 3.57 | 0.08 | 2.29 | 3.57 | 3.59 | 3.47 | 116721 |
1727390100 | 3.49 | 0.16 | 4.80 | 3.46 | 3.52 | 3.4225 | 244190 |
1727303700 | 3.33 | -0.02 | -0.60 | 3.37 | 3.37 | 3.3113 | 135381 |
1727217300 | 3.35 | 0.08 | 2.45 | 3.36 | 3.37 | 3.32 | 127133 |
1727130900 | 3.27 | -0.12 | -3.54 | 3.37 | 3.37 | 3.243 | 62733 |
1726871700 | 3.39 | -0.25 | -6.87 | 3.5 | 3.5 | 3.375 | 47722 |
1726785300 | 3.64 | 0 | 0.00 | 3.67 | 3.67 | 3.55 | 327915 |
1726698900 | 3.64 | 0 | 0.00 | 3.64 | 3.68 | 3.6 | 18637 |
1726612500 | 3.64 | 0.14 | 4.00 | 3.61 | 3.64 | 3.565 | 42204 |
1726526100 | 3.5 | -0.04 | -1.13 | 3.53 | 3.54 | 3.48 | 21303 |
1726266900 | 3.54 | 0.13 | 3.81 | 3.46 | 3.55 | 3.46 | 53656 |
1726180500 | 3.41 | -0.02 | -0.58 | 3.41 | 3.41 | 3.36 | 54238 |
1726094100 | 3.43 | 0.07 | 2.08 | 3.37 | 3.45 | 3.33 | 82279 |
1726007700 | 3.36 | 0.02 | 0.60 | 3.32 | 3.3698 | 3.27 | 33187 |
1725921300 | 3.34 | -0.02 | -0.60 | 3.33 | 3.36 | 3.3 | 36501 |
1725662100 | 3.36 | -0.06 | -1.75 | 3.43 | 3.45 | 3.3 | 178752 |
1725575700 | 3.42 | 0.12 | 3.64 | 3.47 | 3.49 | 3.38 | 29563 |
1725489300 | 3.3 | -0.15 | -4.35 | 3.35 | 3.35 | 3.29 | 73030 |
1725402900 | 3.45 | -0.32 | -8.49 | 3.56 | 3.56 | 3.43 | 104883 |
1725057300 | 3.77 | 0.06 | 1.62 | 3.79 | 3.8 | 3.69 | 41510 |
1724970900 | 3.71 | 0.11 | 3.06 | 3.71 | 3.73 | 3.66 | 49731 |
1724884500 | 3.6 | -0.2 | -5.26 | 3.65 | 3.65 | 3.56 | 57358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.