Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.095 | 4.11255411255 | 2.31 | 2.46 | 2.3 | 65161 | 2.4131491 | CS |
4 | 0.035 | 1.47679324895 | 2.37 | 2.46 | 2.26 | 77109 | 2.36476609 | CS |
12 | -0.635 | -20.8881578947 | 3.04 | 3.045 | 2.24 | 164684 | 2.5818687 | CS |
26 | -0.355 | -12.8623188406 | 2.76 | 3.24 | 2.24 | 185317 | 2.73835014 | CS |
52 | 0.405 | 20.25 | 2 | 3.24 | 1.7 | 169596 | 2.5303807 | CS |
156 | -0.155 | -6.0546875 | 2.56 | 3.24 | 1.46 | 97578 | 2.470099 | CS |
260 | -0.155 | -6.0546875 | 2.56 | 3.24 | 1.46 | 97578 | 2.470099 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737675300 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 0 |
1737588900 | 2.43 | -0.01 | -0.41 | 2.46 | 2.46 | 2.41 | 68874 |
1737502500 | 2.44 | 0.04 | 1.67 | 2.415 | 2.445 | 2.38 | 81337 |
1737156900 | 2.4 | 0.04 | 1.69 | 2.36 | 2.407896 | 2.3388 | 63120 |
1737070500 | 2.36 | 0.03 | 1.29 | 2.31 | 2.3849999 | 2.3 | 47312 |
1736984100 | 2.33 | 0.07 | 3.10 | 2.3 | 2.365 | 2.2799999 | 43601 |
1736897700 | 2.2599999 | -0.04 | -1.74 | 2.31 | 2.36 | 2.2599999 | 97128 |
1736811300 | 2.3 | -0.05 | -2.13 | 2.35 | 2.35 | 2.2599999 | 79901 |
1736552100 | 2.35 | -0.02 | -0.84 | 2.365 | 2.39 | 2.35 | 104511 |
1736379300 | 2.37 | -0.04 | -1.66 | 2.4 | 2.4 | 2.35 | 83335 |
1736292900 | 2.41 | 0 | 0.00 | 2.4229 | 2.44 | 2.4 | 28397 |
1736206500 | 2.41 | 0.03 | 1.26 | 2.42 | 2.43 | 2.37 | 81092 |
1735947300 | 2.38 | -0.05 | -2.06 | 2.4129999 | 2.44 | 2.355 | 120941 |
1735860900 | 2.43 | 0.09 | 3.85 | 2.3817 | 2.44 | 2.37 | 53341 |
1735688100 | 2.34 | 0.02 | 0.86 | 2.32 | 2.38 | 2.3 | 101160 |
1735601700 | 2.32 | -0.03 | -1.28 | 2.32 | 2.3386 | 2.29 | 116473 |
1735342500 | 2.35 | -0.05 | -2.08 | 2.4 | 2.4 | 2.32 | 42733 |
1735256100 | 2.4 | 0.05 | 2.13 | 2.37 | 2.4049999 | 2.315 | 97591 |
1735077840 | 2.35 | 0.04 | 1.73 | 2.33 | 2.36 | 2.2799999 | 92862 |
1734996900 | 2.31 | -0.04 | -1.70 | 2.33 | 2.36 | 2.3 | 112290 |
1734737700 | 2.35 | 0.08 | 3.52 | 2.2799999 | 2.37 | 2.2599999 | 82749 |
1734651300 | 2.27 | -0.03 | -1.30 | 2.391 | 2.391 | 2.24 | 264968 |
1734564900 | 2.3 | -0.11 | -4.56 | 2.41 | 2.415 | 2.255 | 268410 |
1734478500 | 2.41 | -0.06 | -2.43 | 2.47 | 2.47 | 2.4 | 154553 |
1734392100 | 2.47 | -0.01 | -0.40 | 2.5 | 2.55 | 2.46 | 139941 |
1734132900 | 2.48 | -0.05 | -1.98 | 2.5299999 | 2.5799 | 2.47 | 99816 |
1734046500 | 2.5299999 | -0.07 | -2.69 | 2.58 | 2.6 | 2.52 | 91668 |
1733960100 | 2.6 | -0.01 | -0.38 | 2.61 | 2.63 | 2.58 | 123268 |
1733873700 | 2.61 | -0.03 | -1.14 | 2.65 | 2.67 | 2.6 | 94698 |
1733787300 | 2.64 | 0.06 | 2.33 | 2.6 | 2.715 | 2.59 | 180545 |
1733528100 | 2.58 | 0.02 | 0.78 | 2.56 | 2.6 | 2.5099999 | 167828 |
1733441700 | 2.56 | -0.02 | -0.78 | 2.6 | 2.62 | 2.5099999 | 115465 |
1733355300 | 2.58 | -0.03 | -0.96 | 2.58 | 2.64 | 2.555 | 210766 |
1733268900 | 2.605 | 0.04 | 1.36 | 2.57 | 2.6713 | 2.57 | 81010 |
1733182500 | 2.57 | -0.08 | -3.02 | 2.62 | 2.65 | 2.57 | 94516 |
1732917840 | 2.65 | 0.02 | 0.76 | 2.64 | 2.685 | 2.62 | 54810 |
1732750500 | 2.63 | -0.03 | -0.94 | 2.66 | 2.6802 | 2.63 | 70308 |
1732664100 | 2.6549999 | 0 | 0.19 | 2.62 | 2.66 | 2.62 | 54993 |
1732577700 | 2.65 | -0.13 | -4.68 | 2.75 | 2.7524 | 2.61 | 186547 |
1732318500 | 2.7799999 | 0.03 | 1.09 | 2.77 | 2.81 | 2.748 | 180575 |
1732232100 | 2.75 | 0.06 | 2.23 | 2.69 | 2.7599999 | 2.63 | 83951 |
1732145700 | 2.69 | -0.06 | -2.18 | 2.75 | 2.7599999 | 2.63 | 131494 |
1732059300 | 2.75 | 0.1 | 3.77 | 2.65 | 2.79 | 2.62 | 377594 |
1731972900 | 2.65 | 0.21 | 8.61 | 2.47 | 2.695 | 2.47 | 434975 |
1731713700 | 2.44 | -0.06 | -2.40 | 2.45 | 2.505 | 2.43 | 241417 |
1731627300 | 2.5 | -0.06 | -2.34 | 2.515 | 2.56 | 2.455 | 926888 |
1731540900 | 2.56 | -0.1 | -3.76 | 2.65 | 2.661 | 2.55 | 305608 |
1731454500 | 2.66 | -0.03 | -1.12 | 2.66 | 2.69 | 2.62 | 211730 |
1731368100 | 2.69 | -0.02 | -0.74 | 2.68 | 2.695 | 2.6 | 486625 |
1731108900 | 2.71 | -0.1 | -3.56 | 2.81 | 2.81 | 2.645 | 328536 |
1731022500 | 2.81 | -0.02 | -0.71 | 2.8 | 2.83 | 2.75 | 361990 |
1730936100 | 2.83 | -0.07 | -2.41 | 2.83 | 2.86 | 2.7799999 | 206733 |
1730849700 | 2.9 | -0.03 | -1.02 | 2.93 | 2.96 | 2.855 | 237492 |
1730763300 | 2.93 | 0.02 | 0.69 | 2.94 | 2.96 | 2.875 | 155946 |
1730500500 | 2.91 | -0.05 | -1.69 | 2.98 | 2.98 | 2.88 | 137619 |
1730414100 | 2.96 | -0.1 | -3.27 | 3.04 | 3.045 | 2.9306 | 195571 |
1730327700 | 3.06 | -0.03 | -0.97 | 3.06 | 3.08 | 3.02 | 140911 |
1730241300 | 3.09 | 0.02 | 0.65 | 3.04 | 3.11 | 3.02 | 190478 |
1730154900 | 3.07 | 0.02 | 0.66 | 3.07 | 3.1 | 3.015 | 193390 |
1729895700 | 3.05 | -0.07 | -2.24 | 3.13 | 3.13 | 3.0099999 | 146489 |
1729809300 | 3.12 | -0.03 | -0.95 | 3.15 | 3.15 | 3.0299999 | 206889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.