
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.39 | 5.7268722467 | 6.81 | 7.4599 | 6.7801 | 297915 | 7.17074203 | CS |
4 | 0.78 | 12.1495327103 | 6.42 | 7.4599 | 5.86 | 414829 | 6.83659701 | CS |
12 | 0.62 | 9.42249240122 | 6.58 | 7.4599 | 5.64 | 417077 | 6.62537491 | CS |
26 | 3.59 | 99.4459833795 | 3.61 | 7.4599 | 3.22 | 425394 | 5.53813782 | CS |
52 | 0.75 | 11.6279069767 | 6.45 | 7.4599 | 3.22 | 452974 | 5.56293421 | CS |
156 | -8.04 | -52.7559055118 | 15.24 | 16.68 | 3.22 | 457326 | 8.84515626 | CS |
260 | -2.18 | -23.2409381663 | 9.38 | 17.9 | 3.22 | 520810 | 8.80856029 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576400 | 7.2 | 0.03 | 0.42 | 7.33 | 7.38 | 7.095 | 252297 |
1739490000 | 7.17 | 0.03 | 0.42 | 7.19 | 7.4599 | 7.16 | 412491 |
1739403600 | 7.14 | -0.19 | -2.59 | 7.26 | 7.29 | 6.969 | 183261 |
1739317200 | 7.33 | 0.16 | 2.23 | 7.13 | 7.42 | 7.04 | 340109 |
1739230800 | 7.17 | 0.15 | 2.14 | 7.05 | 7.19 | 6.88 | 234953 |
1738971600 | 7.02 | 0.16 | 2.33 | 6.81 | 7.32 | 6.7801 | 326529 |
1738885200 | 6.86 | -0.11 | -1.58 | 6.98 | 7.07 | 6.78 | 236238 |
1738798800 | 6.97 | 0.04 | 0.58 | 6.93 | 7.0201 | 6.69 | 328218 |
1738712400 | 6.93 | -0.25 | -3.48 | 7.2 | 7.3 | 6.75 | 436148 |
1738626000 | 7.18 | 0.07 | 0.98 | 6.99 | 7.265 | 6.91 | 725290 |
1738366800 | 7.11 | 0.95 | 15.42 | 6.12 | 7.23 | 6.05 | 2366915 |
1738280400 | 6.16 | 0.18 | 3.01 | 6.1 | 6.25 | 5.945 | 221962 |
1738194000 | 5.98 | -0.12 | -1.97 | 6.08 | 6.09 | 5.9 | 195811 |
1738107600 | 6.1 | 0.01 | 0.16 | 6.09 | 6.16 | 5.98 | 186887 |
1738021200 | 6.09 | 0.11 | 1.84 | 5.93 | 6.12 | 5.89 | 193615 |
1737762000 | 5.98 | 0.03 | 0.50 | 5.86 | 6.03 | 5.86 | 181560 |
1737675600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
1737589200 | 5.95 | -0.24 | -3.88 | 6.2 | 6.22 | 5.93 | 242186 |
1737502800 | 6.19 | 0.14 | 2.31 | 6.1 | 6.22 | 5.98 | 326470 |
1737157200 | 6.05 | -0.32 | -5.02 | 6.42 | 6.45 | 6.05 | 376386 |
1737070800 | 6.37 | 0.01 | 0.16 | 6.34 | 6.44 | 6.3 | 259014 |
1736984400 | 6.36 | 0.23 | 3.75 | 6.29 | 6.47 | 6.25 | 190475 |
1736898000 | 6.13 | -0.18 | -2.85 | 6.35 | 6.41 | 6.13 | 190318 |
1736811600 | 6.3099999 | 0.31 | 5.17 | 5.97 | 6.35 | 5.75 | 597561 |
1736552400 | 6 | -0.13 | -2.12 | 6 | 6.22 | 5.98 | 433896 |
1736379600 | 6.13 | -0.76 | -11.03 | 6.86 | 6.86 | 5.959 | 891548 |
1736293200 | 6.89 | -0.11 | -1.57 | 7 | 7.07 | 6.75 | 646774 |
1736206800 | 7 | 0.17 | 2.49 | 6.82 | 7.065 | 6.64 | 526769 |
1735947600 | 6.83 | -0.07 | -1.01 | 6.93 | 6.97 | 6.74 | 307519 |
1735861200 | 6.9 | 0.44 | 6.81 | 6.5199999 | 6.94 | 6.495 | 627579 |
1735688400 | 6.46 | 0.23 | 3.69 | 6.3 | 6.53 | 6.22 | 500446 |
1735602000 | 6.23 | 0.13 | 2.13 | 6.04 | 6.2699999 | 6.005 | 279515 |
1735342800 | 6.1 | 0.01 | 0.16 | 6.03 | 6.19 | 5.989 | 226454 |
1735256400 | 6.09 | 0.34 | 5.91 | 5.71 | 6.115 | 5.68 | 207223 |
1735077840 | 5.75 | 0.01 | 0.17 | 5.65 | 5.79 | 5.64 | 199052 |
1734997200 | 5.74 | -0.32 | -5.28 | 6.0599999 | 6.065 | 5.74 | 398524 |
1734738000 | 6.0599999 | -0.04 | -0.66 | 5.97 | 6.3099999 | 5.76 | 699356 |
1734651600 | 6.1 | 0.1 | 1.67 | 6.01 | 6.19 | 5.97 | 342989 |
1734565200 | 6 | -0.34 | -5.36 | 6.44 | 6.44 | 5.96 | 430063 |
1734478800 | 6.34 | -0.06 | -0.94 | 6.42 | 6.49 | 6.195 | 236399 |
1734392400 | 6.4 | 0.3 | 4.92 | 6.19 | 6.43 | 6.1 | 205975 |
1734133200 | 6.1 | -0.13 | -2.09 | 6.19 | 6.2977999 | 6.085 | 147338 |
1734046800 | 6.23 | -0.24 | -3.71 | 6.51 | 6.51 | 6.1 | 202508 |
1733960400 | 6.47 | 0.21 | 3.35 | 6.42 | 6.6 | 6.242 | 523680 |
1733874000 | 6.26 | 0.12 | 1.95 | 6.09 | 6.32 | 6.01 | 610389 |
1733787600 | 6.14 | -0.6 | -8.90 | 6.68 | 6.73 | 6.08 | 426223 |
1733528400 | 6.74 | -0.25 | -3.58 | 6.97 | 7 | 6.69 | 286947 |
1733442000 | 6.99 | 0.12 | 1.75 | 6.91 | 7.09 | 6.8446 | 308003 |
1733355600 | 6.87 | 0.03 | 0.44 | 6.84 | 6.99 | 6.72 | 294772 |
1733269200 | 6.84 | 0.04 | 0.59 | 6.81 | 6.9 | 6.74 | 403944 |
1733182800 | 6.8 | -0.09 | -1.31 | 6.91 | 6.91 | 6.6859 | 290981 |
1732917840 | 6.89 | -0.06 | -0.86 | 6.97 | 7.045 | 6.79 | 340299 |
1732750800 | 6.95 | 0.02 | 0.29 | 6.96 | 7.045 | 6.82 | 436998 |
1732664400 | 6.93 | 0.05 | 0.73 | 6.88 | 6.94 | 6.59 | 641785 |
1732578000 | 6.88 | -0.15 | -2.13 | 7.16 | 7.16 | 6.791 | 735276 |
1732318800 | 7.03 | 0.45 | 6.84 | 6.58 | 7.07 | 6.5109 | 1228895 |
1732232400 | 6.58 | -0.02 | -0.30 | 6.63 | 6.6905 | 6.44 | 507863 |
1732146000 | 6.6 | 0.02 | 0.30 | 6.61 | 6.63 | 6.275 | 1083832 |
1732059600 | 6.58 | 0.03 | 0.46 | 6.59 | 6.65 | 6.36 | 1807572 |
1731973200 | 6.55 | 0.52 | 8.62 | 6.2699999 | 6.823 | 6.225 | 3564175 |
1731714000 | 6.03 | 0.05 | 0.84 | 6.03 | 6.11 | 5.58 | 1362823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.