Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.17 | -1.46048109966 | 11.64 | 11.6999 | 11.484901 | 24471 | 11.55456827 | CS |
4 | -0.23 | -1.96581196581 | 11.7 | 11.86 | 11.484901 | 32750 | 11.65415005 | CS |
12 | -0.13 | -1.12068965517 | 11.6 | 12.1799 | 11.484901 | 28055 | 11.67992795 | CS |
26 | 0.35 | 3.14748201439 | 11.12 | 12.1799 | 10.99 | 26474 | 11.50130486 | CS |
52 | 0.97 | 9.2380952381 | 10.5 | 12.1799 | 10.36 | 21310 | 11.19875613 | CS |
156 | -4.42 | -27.8162366268 | 15.89 | 15.94 | 9.05 | 18845 | 11.07488912 | CS |
260 | -2.76 | -19.3956430077 | 14.23 | 16 | 9.05 | 15256 | 11.920577 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1734738000 | 11.51 | 0.02 | 0.17 | 11.53 | 11.55 | 11.46 | 32527 |
1734651600 | 11.49 | -0.1 | -0.82 | 11.55 | 11.55 | 11.49 | 33201 |
1734565200 | 11.585 | -0.04 | -0.30 | 11.6 | 11.6 | 11.56 | 19635 |
1734478800 | 11.62 | -0.01 | -0.09 | 11.62 | 11.6999 | 11.57 | 30786 |
1734392400 | 11.63 | -0.02 | -0.17 | 11.69 | 11.69 | 11.56 | 11145 |
1734133200 | 11.65 | -0.08 | -0.67 | 11.59 | 11.68 | 11.59 | 8086 |
1734046800 | 11.7287 | 0.08 | 0.69 | 11.69 | 11.79 | 11.65 | 46639 |
1733960400 | 11.6489 | 0.05 | 0.42 | 11.61 | 11.79 | 11.6 | 57409 |
1733874000 | 11.6 | -0.01 | -0.09 | 11.63 | 11.64 | 11.57 | 75722 |
1733787600 | 11.61 | -0.03 | -0.26 | 11.6 | 11.64 | 11.55 | 35550 |
1733528400 | 11.64 | 0.05 | 0.43 | 11.6 | 11.68 | 11.6 | 46043 |
1733442000 | 11.59 | -0.12 | -1.02 | 11.65 | 11.72 | 11.59 | 29772 |
1733355600 | 11.71 | -0.02 | -0.17 | 11.69 | 11.73 | 11.6 | 50975 |
1733269200 | 11.73 | -0.07 | -0.59 | 11.76 | 11.86 | 11.68 | 44580 |
1733182800 | 11.8 | -0.01 | -0.08 | 11.76 | 11.815 | 11.64 | 40345 |
1732917840 | 11.81 | 0.05 | 0.43 | 11.75 | 11.82 | 11.66 | 21962 |
1732750800 | 11.76 | 0.08 | 0.68 | 11.65 | 11.8 | 11.55 | 40593 |
1732664400 | 11.68 | 0.05 | 0.43 | 11.65 | 11.7 | 11.65 | 7457 |
1732578000 | 11.63 | -0.1 | -0.85 | 11.7 | 11.7 | 11.63 | 38473 |
1732318800 | 11.73 | 0.05 | 0.43 | 11.7 | 11.74 | 11.65 | 7851 |
1732232400 | 11.68 | 0.03 | 0.26 | 11.67 | 11.8023 | 11.65 | 14786 |
1732146000 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.62 | 11553 |
1732059600 | 11.65 | 0.01 | 0.09 | 11.68 | 11.84 | 11.65 | 33413 |
1731973200 | 11.64 | -0.03 | -0.26 | 11.65 | 11.6911 | 11.61 | 20275 |
1731714000 | 11.67 | -0.1 | -0.85 | 11.66 | 11.71 | 11.6001 | 18703 |
1731627600 | 11.77 | 0.03 | 0.23 | 11.77 | 11.78 | 11.69 | 21608 |
1731541200 | 11.7428 | 0.16 | 1.41 | 11.64 | 11.7699 | 11.64 | 42528 |
1731454800 | 11.58 | -0.24 | -2.03 | 11.87 | 11.87 | 11.58 | 46669 |
1731368400 | 11.82 | -0.09 | -0.76 | 12.14 | 12.14 | 11.82 | 41666 |
1731109200 | 11.91 | 0.01 | 0.08 | 12.21 | 12.21 | 11.9 | 29935 |
1731022800 | 11.9 | 0.15 | 1.28 | 11.78 | 11.94 | 11.75 | 25756 |
1730936400 | 11.75 | -0.11 | -0.93 | 11.7 | 11.79 | 11.656 | 30993 |
1730850000 | 11.86 | 0.12 | 1.04 | 11.7 | 11.86 | 11.67 | 15754 |
1730763600 | 11.738 | 0.08 | 0.67 | 11.72 | 12.1799 | 11.6975 | 26980 |
1730500800 | 11.66 | -0.09 | -0.72 | 11.76 | 11.79 | 11.64 | 15682 |
1730414400 | 11.745 | 0.12 | 1.03 | 11.65 | 11.7999 | 11.37 | 9384 |
1730328000 | 11.625 | 0.05 | 0.48 | 11.57 | 11.66 | 11.57 | 11327 |
1730241600 | 11.57 | -0.03 | -0.26 | 11.57 | 11.63 | 11.52 | 31464 |
1730155200 | 11.6 | 0.02 | 0.17 | 11.64 | 11.64 | 11.59 | 8528 |
1729896000 | 11.58 | -0.02 | -0.17 | 11.59 | 11.69 | 11.57 | 33169 |
1729809600 | 11.6 | 0.04 | 0.32 | 11.58 | 11.6499 | 11.51 | 64750 |
1729723200 | 11.563 | -0.18 | -1.51 | 11.71 | 11.75 | 11.563 | 65867 |
1729636800 | 11.74 | -0.01 | -0.04 | 11.71 | 11.8 | 11.71 | 25521 |
1729550400 | 11.745 | -0.05 | -0.38 | 11.78 | 11.78 | 11.72 | 19453 |
1729291200 | 11.79 | -0.02 | -0.13 | 11.7912 | 11.81 | 11.71 | 29541 |
1729204800 | 11.805 | 0.03 | 0.28 | 11.77 | 11.8337 | 11.7301 | 11561 |
1729118400 | 11.7725 | 0.07 | 0.62 | 11.69 | 11.78 | 11.66 | 10373 |
1729032000 | 11.7 | -0.02 | -0.17 | 11.63 | 11.7791 | 11.61 | 30349 |
1728945600 | 11.72 | 0.08 | 0.69 | 11.66 | 11.79 | 11.66 | 19689 |
1728686400 | 11.64 | 0 | 0.00 | 11.64 | 11.74 | 11.64 | 30659 |
1728600000 | 11.64 | 0.01 | 0.09 | 11.655 | 11.72 | 11.63 | 17392 |
1728513600 | 11.63 | -0.05 | -0.43 | 11.64 | 11.68 | 11.63 | 26769 |
1728427200 | 11.68 | 0.02 | 0.17 | 11.64 | 11.7 | 11.64 | 13314 |
1728340800 | 11.66 | -0.01 | -0.09 | 11.67 | 11.69 | 11.66 | 20511 |
1728081600 | 11.67 | -0.07 | -0.60 | 11.71 | 11.73 | 11.64 | 23028 |
1727995200 | 11.74 | -0.01 | -0.09 | 11.75 | 11.78 | 11.71 | 17700 |
1727908800 | 11.75 | 0 | 0.00 | 11.75 | 11.77 | 11.72 | 45881 |
1727822400 | 11.75 | 0.07 | 0.60 | 11.68 | 11.76 | 11.675 | 56554 |
1727736000 | 11.68 | 0.1 | 0.86 | 11.59 | 11.68 | 11.59 | 34713 |
1727476800 | 11.58 | 0.06 | 0.52 | 11.5757 | 11.62 | 11.5201 | 11456 |
1727390400 | 11.52 | 0.04 | 0.35 | 11.49 | 11.565 | 11.46 | 28205 |
1727304000 | 11.48 | 0.02 | 0.17 | 11.44 | 11.49 | 11.4375 | 30119 |
1727217600 | 11.46 | 0.02 | 0.17 | 11.43 | 11.47 | 11.42 | 14960 |
1727131200 | 11.44 | -0.03 | -0.22 | 11.44 | 11.4861 | 11.42 | 49206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.