
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.98 | -7.6862745098 | 12.75 | 12.75 | 11.53 | 8229047 | 11.83609837 | CS |
4 | -1.18 | -9.11196911197 | 12.95 | 13.99 | 11.53 | 7182441 | 12.78017077 | CS |
12 | -5.215 | -30.7035619664 | 16.985 | 18.74 | 11.53 | 9806252 | 14.25099894 | CS |
26 | -7.9 | -40.1626842908 | 19.67 | 21.275 | 11.53 | 8144717 | 16.61340471 | CS |
52 | -15.03 | -56.0820895522 | 26.8 | 29.6 | 11.53 | 6901224 | 19.61330628 | CS |
156 | -47.27 | -80.0643631436 | 59.04 | 63.74 | 11.53 | 5375233 | 25.28031544 | CS |
260 | -32.91 | -73.6571172784 | 44.68 | 64.8 | 10.89 | 5774383 | 28.85956258 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576400 | 11.72 | -0.14 | -1.18 | 11.95 | 12.1099 | 11.7 | 6854738 |
1739490000 | 11.86 | 0.24 | 2.07 | 11.68 | 11.975 | 11.63 | 7245426 |
1739403600 | 11.62 | -0.16 | -1.36 | 11.69 | 11.76 | 11.53 | 8403372 |
1739317200 | 11.78 | -0.03 | -0.25 | 11.71 | 11.96 | 11.67 | 7348587 |
1739230800 | 11.81 | -0.27 | -2.24 | 12.15 | 12.18 | 11.78 | 8782479 |
1738971600 | 12.08 | -0.68 | -5.33 | 12.75 | 12.75 | 12.06 | 9365373 |
1738885200 | 12.76 | -0.23 | -1.77 | 13.16 | 13.46 | 12.76 | 7587871 |
1738798800 | 12.99 | -0.23 | -1.74 | 13.17 | 13.235 | 12.8401 | 6014808 |
1738712400 | 13.22 | 0.24 | 1.85 | 12.85 | 13.35 | 12.765 | 6890720 |
1738626000 | 12.98 | -0.23 | -1.74 | 12.79 | 13.12 | 12.61 | 8349150 |
1738366800 | 13.21 | -0.22 | -1.64 | 13.44 | 13.54 | 13.06 | 6799833 |
1738280400 | 13.43 | 0.23 | 1.74 | 13.29 | 13.515 | 13.21 | 5722030 |
1738194000 | 13.2 | -0.36 | -2.65 | 13.47 | 13.6399 | 13.01 | 6609276 |
1738107600 | 13.56 | 0.01 | 0.07 | 13.55 | 13.76 | 13.405 | 5243249 |
1738021200 | 13.55 | -0.05 | -0.37 | 13.59 | 13.72 | 13.28 | 5705938 |
1737762000 | 13.6 | 0.23 | 1.72 | 13.86 | 13.99 | 13.6 | 5246248 |
1737675600 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
1737589200 | 13.37 | 0.17 | 1.29 | 13.2 | 13.415 | 12.81 | 10100070 |
1737502800 | 13.2 | 0.2 | 1.54 | 13.04 | 13.55 | 13.04 | 9156644 |
1737157200 | 13 | 0.15 | 1.17 | 12.95 | 13.06 | 12.83 | 4712863 |
1737070800 | 12.85 | 0.03 | 0.23 | 12.8 | 13.06 | 12.73 | 5828945 |
1736984400 | 12.82 | 0.12 | 0.94 | 12.98 | 13.09 | 12.62 | 7662019 |
1736898000 | 12.7 | -0.34 | -2.61 | 13.14 | 13.235 | 12.7 | 8673853 |
1736811600 | 13.04 | -0.64 | -4.68 | 13.72 | 13.72 | 12.96 | 10219006 |
1736552400 | 13.68 | 0.19 | 1.41 | 13.3001 | 13.745 | 13.26 | 5717636 |
1736379600 | 13.49 | -0.33 | -2.39 | 13.67 | 13.72 | 13.26 | 7086769 |
1736293200 | 13.82 | -0.18 | -1.29 | 14.04 | 14.28 | 13.755 | 7262855 |
1736206800 | 14 | -0.12 | -0.85 | 14.335 | 14.55 | 13.98 | 8024266 |
1735947600 | 14.12 | 0.09 | 0.64 | 13.98 | 14.2 | 13.78 | 5709431 |
1735861200 | 14.03 | -0.01 | -0.07 | 14.2 | 14.4799 | 13.85 | 6109300 |
1735688400 | 14.04 | 0.18 | 1.30 | 13.93 | 14.1006 | 13.775 | 6460601 |
1735602000 | 13.86 | -0.5 | -3.48 | 13.97 | 14.0811 | 13.65 | 10831109 |
1735342800 | 14.36 | -0.49 | -3.30 | 14.56 | 14.795 | 14.32 | 4747429 |
1735256400 | 14.85 | 0.46 | 3.20 | 14.35 | 14.96 | 14.35 | 7223932 |
1735077840 | 14.39 | 0.1 | 0.70 | 14.3 | 14.42 | 14.02 | 4086430 |
1734997200 | 14.29 | 0.12 | 0.85 | 14.13 | 14.37 | 13.93 | 5846947 |
1734738000 | 14.17 | 0.31 | 2.24 | 13.92 | 14.38 | 13.82 | 30294734 |
1734651600 | 13.86 | -0.01 | -0.07 | 14.025 | 14.24 | 13.8 | 8102379 |
1734565200 | 13.87 | -0.38 | -2.67 | 14.26 | 14.51 | 13.81 | 7862132 |
1734478800 | 14.25 | -0.06 | -0.42 | 14.3 | 14.51 | 14.105 | 6920225 |
1734392400 | 14.31 | -0.04 | -0.28 | 14.0927 | 14.46 | 13.915 | 10478094 |
1734133200 | 14.35 | 0.2 | 1.41 | 14.025 | 14.36 | 13.92 | 7185175 |
1734046800 | 14.15 | -0.62 | -4.20 | 14.7 | 14.7 | 14.075 | 10933276 |
1733960400 | 14.77 | -0.45 | -2.96 | 14.6053 | 14.82 | 14.45 | 9346851 |
1733874000 | 15.22 | -0.04 | -0.26 | 15.27 | 15.39 | 14.91 | 16229584 |
1733787600 | 15.26 | -0.05 | -0.33 | 15.55 | 15.93 | 15.26 | 11435919 |
1733528400 | 15.31 | -0.08 | -0.52 | 15.65 | 15.68 | 15.13 | 10508179 |
1733442000 | 15.39 | 0.09 | 0.59 | 15.4042 | 15.62 | 15.08 | 9664754 |
1733355600 | 15.3 | 0.05 | 0.33 | 15.43 | 15.47 | 15.04 | 7033866 |
1733269200 | 15.25 | -0.18 | -1.17 | 15.405 | 15.61 | 15.18 | 7296524 |
1733182800 | 15.43 | 0.46 | 3.07 | 15.2 | 15.8455 | 15.13 | 18267730 |
1732917840 | 14.97 | 0.22 | 1.49 | 15.065 | 15.28 | 14.79 | 10055764 |
1732750800 | 14.75 | -0.47 | -3.09 | 15.11 | 15.81 | 14.73 | 22419743 |
1732664400 | 15.22 | -3.12 | -17.01 | 15.03 | 15.6 | 14.22 | 58641164 |
1732578000 | 18.34 | 1.31 | 7.69 | 17.545 | 18.74 | 17.51 | 16164207 |
1732318800 | 17.03 | 0.63 | 3.84 | 16.985 | 17.41 | 16.93 | 9922837 |
1732232400 | 16.399999 | 0.09 | 0.55 | 16.219999 | 16.57 | 16.12 | 8078804 |
1732146000 | 16.309999 | -0.7 | -4.12 | 16.78 | 17.09 | 16.239999 | 8187799 |
1732059600 | 17.01 | -0.38 | -2.19 | 17.2226 | 17.35 | 17 | 6910747 |
1731973200 | 17.39 | -0.61 | -3.39 | 18.11 | 18.11 | 17.215 | 7843453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.