
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.29 | -2.93819655522 | 9.87 | 9.97 | 9.36 | 25257 | 9.68862889 | CS |
4 | 0.49 | 5.39053905391 | 9.09 | 10.365 | 8.79 | 41115 | 9.65806778 | CS |
12 | 0.78 | 8.86363636364 | 8.8 | 10.365 | 8.35 | 40528 | 9.24504288 | CS |
26 | -3.94 | -29.1420118343 | 13.52 | 13.88 | 7.57 | 56336 | 10.51086256 | CS |
52 | -2.87 | -23.0522088353 | 12.45 | 15.51 | 7.57 | 61449 | 11.80458068 | CS |
156 | -5.97 | -38.3922829582 | 15.55 | 27.24 | 7.57 | 128551 | 15.59300001 | CS |
260 | 5.41 | 129.736211031 | 4.17 | 27.24 | 4.1 | 111253 | 13.88793163 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1752878100 | 9.58 | -0.2 | -2.04 | 9.86 | 9.86 | 9.5399999 | 23654 |
1752791700 | 9.78 | 0.14 | 1.45 | 9.64 | 9.85 | 9.64 | 26635 |
1752705300 | 9.64 | 0.14 | 1.47 | 9.6 | 9.686 | 9.36 | 23550 |
1752618900 | 9.5 | -0.42 | -4.23 | 9.97 | 9.97 | 9.4463 | 37257 |
1752532500 | 9.92 | 0.14 | 1.43 | 9.78 | 9.93 | 9.755 | 15644 |
1752273300 | 9.78 | -0.17 | -1.71 | 9.8699999 | 9.89 | 9.75 | 23199 |
1752186900 | 9.95 | 0.01 | 0.10 | 9.86 | 10.14 | 9.86 | 23162 |
1752100500 | 9.94 | 0.05 | 0.51 | 9.99 | 10 | 9.71 | 17189 |
1752014100 | 9.89 | 0.18 | 1.85 | 9.7899999 | 10.0188 | 9.74 | 23836 |
1751927700 | 9.71 | -0.58 | -5.64 | 10.12 | 10.32 | 9.71 | 32590 |
1751576640 | 10.29 | 0.12 | 1.18 | 10.21 | 10.365 | 10.0023 | 26709 |
1751495700 | 10.17 | 0.38 | 3.88 | 9.7899999 | 10.18 | 9.7899999 | 48426 |
1751409300 | 9.7899999 | 0.14 | 1.45 | 9.58 | 9.98 | 9.5 | 102185 |
1751322900 | 9.65 | 0.04 | 0.42 | 9.74 | 9.74 | 9.58 | 38436 |
1751063700 | 9.61 | -0.09 | -0.93 | 9.7 | 9.76 | 9.56 | 85811 |
1750977300 | 9.7 | 0.15 | 1.57 | 9.56 | 9.73 | 9.4931 | 36942 |
1750890900 | 9.55 | 0.12 | 1.27 | 9.45 | 9.8 | 9.45 | 67127 |
1750804500 | 9.43 | 0.13 | 1.40 | 9.31 | 9.645 | 9.3 | 53751 |
1750718100 | 9.3 | 0.39 | 4.38 | 8.91 | 9.3 | 8.7899999 | 47246 |
1750458900 | 8.91 | -0.08 | -0.89 | 9.09 | 9.1 | 8.9 | 51496 |
1750286100 | 8.99 | -0.04 | -0.44 | 9.03 | 9.155 | 8.96 | 35236 |
1750199700 | 9.03 | -0.06 | -0.66 | 9.02 | 9.2 | 8.9301 | 38931 |
1750113300 | 9.09 | 0.22 | 2.48 | 9 | 9.109 | 8.91 | 27393 |
1749854100 | 8.8699999 | -0.32 | -3.48 | 9.1 | 9.17 | 8.86 | 40526 |
1749767700 | 9.19 | -0.19 | -2.03 | 9.28 | 9.36 | 9.17 | 19239 |
1749681300 | 9.38 | 0.08 | 0.86 | 9.34 | 9.57 | 9.24 | 54508 |
1749594900 | 9.3 | -0.33 | -3.43 | 9.64 | 9.64 | 9.1453 | 39193 |
1749508500 | 9.63 | 0.32 | 3.44 | 9.41 | 9.725 | 9.315 | 67597 |
1749249300 | 9.31 | 0.31 | 3.44 | 9.15 | 9.36 | 9.15 | 30336 |
1749162900 | 9 | -0.08 | -0.88 | 9.06 | 9.18 | 8.88 | 34363 |
1749076500 | 9.08 | -0.01 | -0.11 | 9.08 | 9.18 | 9.0507 | 33155 |
1748990100 | 9.09 | 0.33 | 3.77 | 8.78 | 9.14 | 8.66 | 33498 |
1748903700 | 8.76 | -0.19 | -2.12 | 8.95 | 9.13 | 8.72 | 59965 |
1748644500 | 8.95 | -0.21 | -2.29 | 9.11 | 9.14 | 8.95 | 26796 |
1748558100 | 9.16 | 0.21 | 2.35 | 9.03 | 9.16 | 8.9486 | 33571 |
1748471700 | 8.95 | -0.27 | -2.93 | 9.19 | 9.25 | 8.95 | 37914 |
1748385300 | 9.22 | 0.3 | 3.36 | 8.99 | 9.26 | 8.99 | 45786 |
1748039700 | 8.92 | -0.24 | -2.62 | 9.02 | 9.07 | 8.8676 | 24157 |
1747953300 | 9.16 | -0.01 | -0.11 | 9.15 | 9.275 | 9.15 | 39204 |
1747866900 | 9.17 | -0.18 | -1.93 | 9.24 | 9.342 | 9.1199999 | 23198 |
1747780500 | 9.35 | 0.13 | 1.41 | 9.22 | 9.4 | 9.2 | 27256 |
1747694100 | 9.22 | -0.25 | -2.64 | 9.32 | 9.3386 | 9.1649999 | 46441 |
1747434900 | 9.47 | -0.12 | -1.25 | 9.57 | 9.58 | 9.44 | 39263 |
1747348500 | 9.59 | 0.48 | 5.27 | 9.07 | 9.6199999 | 9 | 60105 |
1747262100 | 9.11 | -0.17 | -1.83 | 9.24 | 9.24 | 9.06 | 29364 |
1747175700 | 9.28 | -0.03 | -0.32 | 9.32 | 9.34 | 9.18 | 33436 |
1747089300 | 9.31 | 0.42 | 4.72 | 9.25 | 9.53 | 9.22 | 42847 |
1746830100 | 8.89 | 0.01 | 0.11 | 8.8699999 | 9.03 | 8.68 | 37406 |
1746743700 | 8.88 | 0.09 | 1.02 | 8.83 | 9.055 | 8.8 | 45748 |
1746657300 | 8.7899999 | 0.05 | 0.57 | 8.76 | 8.9599 | 8.67 | 34227 |
1746570900 | 8.74 | -0.22 | -2.46 | 8.85 | 9.1 | 8.7 | 35921 |
1746484500 | 8.96 | 0.03 | 0.34 | 8.85 | 9.02 | 8.6552 | 49733 |
1746225300 | 8.93 | 0.22 | 2.53 | 8.7899999 | 9.0288 | 8.75 | 38145 |
1746138900 | 8.71 | 0.05 | 0.58 | 8.67 | 8.89 | 8.57 | 73958 |
1746052500 | 8.66 | 0.09 | 1.05 | 8.45 | 8.75 | 8.35 | 67611 |
1745966100 | 8.57 | -0.1 | -1.15 | 8.59 | 8.85 | 8.52 | 45751 |
1745879700 | 8.67 | -0.17 | -1.92 | 8.84 | 8.92 | 8.6 | 53582 |
1745620500 | 8.84 | -0.08 | -0.90 | 8.8 | 8.85 | 8.6199999 | 29811 |
1745534100 | 8.92 | 0.33 | 3.84 | 8.59 | 8.93 | 8.59 | 49636 |
1745447700 | 8.59 | -0.02 | -0.23 | 8.82 | 8.9817 | 8.53 | 85689 |
1745361300 | 8.61 | 0.32 | 3.86 | 8.42 | 8.69 | 8.355 | 93588 |
1745274900 | 8.2899999 | -0.11 | -1.31 | 8.27 | 8.31 | 8.06 | 87851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.