Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0096 | -0.0886868798847 | 10.8246 | 11.6978 | 10.74 | 23342 | 10.80314424 | CS |
4 | 0.115 | 1.07476635514 | 10.7 | 11.6978 | 10.6559 | 13667 | 10.79176564 | CS |
12 | 0.465 | 4.49275362319 | 10.35 | 11.6978 | 10.25 | 9219 | 10.67069683 | CS |
26 | 0.655 | 6.4468503937 | 10.16 | 16.15 | 3.97 | 8217 | 10.38730112 | CS |
52 | 1.305 | 13.7223974763 | 9.51 | 16.15 | 3.97 | 7804 | 10.08290672 | CS |
156 | -5.0795 | -31.9575953946 | 15.8945 | 16.25 | 3.97 | 4556 | 10.72872856 | CS |
260 | -2.895 | -21.1159737418 | 13.71 | 17 | 3.97 | 3566 | 11.56946427 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1726872000 | 10.81 | 0.07 | 0.65 | 10.8236 | 10.94 | 10.75 | 22743 |
1726785600 | 10.74 | -0.06 | -0.56 | 10.86 | 10.86 | 10.74 | 11704 |
1726699200 | 10.8 | -0.02 | -0.18 | 10.78 | 10.94 | 10.77 | 35662 |
1726612800 | 10.82 | 0.01 | 0.09 | 10.78 | 11.6978 | 10.75 | 37575 |
1726526400 | 10.81 | -0.03 | -0.28 | 10.8246 | 10.85 | 10.8 | 9028 |
1726267200 | 10.84 | -0.06 | -0.55 | 10.94 | 10.94 | 10.77 | 12119 |
1726180800 | 10.9 | 0.08 | 0.74 | 10.82 | 10.94 | 10.82 | 33377 |
1726094400 | 10.82 | 0.09 | 0.88 | 10.77 | 10.95 | 10.7501 | 27050 |
1726008000 | 10.7259 | 0.02 | 0.15 | 10.75 | 10.77 | 10.7259 | 9459 |
1725921600 | 10.71 | 0.02 | 0.14 | 10.74 | 10.75 | 10.67 | 9004 |
1725662400 | 10.695 | 0.02 | 0.14 | 10.7 | 10.72 | 10.68 | 1648 |
1725576000 | 10.68 | -0.01 | -0.09 | 10.69 | 10.745 | 10.68 | 4335 |
1725489600 | 10.69 | -0.01 | -0.09 | 10.77 | 10.77 | 10.68 | 4395 |
1725403200 | 10.7 | 0.01 | 0.09 | 10.79 | 10.8064 | 10.67 | 14353 |
1725057600 | 10.69 | -0.02 | -0.19 | 10.77 | 10.77 | 10.67 | 4442 |
1724971200 | 10.71 | 0.03 | 0.28 | 10.68 | 10.761 | 10.66 | 5209 |
1724884800 | 10.68 | 0.01 | 0.09 | 10.7 | 10.7 | 10.668 | 5014 |
1724798400 | 10.67 | -0.06 | -0.56 | 10.7 | 10.7181 | 10.6559 | 5123 |
1724712000 | 10.73 | 0.04 | 0.37 | 10.7 | 10.7535 | 10.7 | 7433 |
1724452800 | 10.69 | 0.01 | 0.09 | 10.72 | 10.72 | 10.68 | 3630 |
1724366400 | 10.68 | -0.09 | -0.84 | 10.74 | 10.74 | 10.65 | 14016 |
1724280000 | 10.77 | 0.12 | 1.13 | 10.65 | 10.7783 | 10.65 | 9498 |
1724193600 | 10.65 | 0.03 | 0.28 | 10.66 | 10.75 | 10.65 | 5851 |
1724107200 | 10.62 | -0.01 | -0.09 | 10.63 | 10.64 | 10.62 | 851 |
1723848000 | 10.63 | 0.01 | 0.09 | 10.59 | 10.63 | 10.56 | 9185 |
1723761600 | 10.62 | -0.14 | -1.30 | 10.67 | 10.67 | 10.5603 | 4579 |
1723675200 | 10.76 | 0.12 | 1.13 | 10.67 | 10.78 | 10.6669 | 18752 |
1723588800 | 10.64 | 0.03 | 0.28 | 10.65 | 10.67 | 10.63 | 2423 |
1723502400 | 10.61 | -0.03 | -0.28 | 10.62 | 10.62 | 10.6 | 4396 |
1723243200 | 10.64 | 0 | 0.00 | 10.67 | 10.67 | 10.62 | 1560 |
1723156800 | 10.6397 | -0.12 | -1.12 | 10.76 | 10.76 | 10.58 | 4827 |
1723070400 | 10.76 | 0.04 | 0.37 | 10.75 | 10.76 | 10.58 | 4173 |
1722984000 | 10.72 | 0.14 | 1.32 | 10.72 | 10.75 | 10.53 | 2399 |
1722897600 | 10.5801 | -0.12 | -1.17 | 10.69 | 10.7 | 10.5 | 4835 |
1722638400 | 10.705 | 0.07 | 0.71 | 10.67 | 11.01 | 10.6633 | 32114 |
1722552000 | 10.63 | 0.12 | 1.14 | 10.63 | 10.6908 | 10.54 | 5304 |
1722465600 | 10.51 | -0.04 | -0.38 | 10.6 | 10.65 | 10.51 | 3758 |
1722379200 | 10.55 | 0.06 | 0.57 | 10.52 | 10.555 | 10.472 | 1687 |
1722292800 | 10.49 | -0.03 | -0.29 | 10.64 | 10.64 | 10.489 | 3629 |
1722033600 | 10.52 | -0.01 | -0.13 | 10.56 | 10.56 | 10.48 | 6949 |
1721947200 | 10.5332 | -0.03 | -0.25 | 10.53 | 10.5499 | 10.53 | 1951 |
1721860800 | 10.56 | 0.06 | 0.57 | 10.49 | 10.56 | 10.4833 | 1779 |
1721774400 | 10.5 | 0.05 | 0.48 | 10.48 | 10.53 | 10.4657 | 1117 |
1721688000 | 10.45 | 0.01 | 0.10 | 10.47 | 10.47 | 10.425 | 3119 |
1721428800 | 10.44 | -0.06 | -0.57 | 10.442 | 10.45 | 10.44 | 5201 |
1721342400 | 10.5 | 0 | 0.00 | 10.49 | 10.5 | 10.49 | 18 |
1721256000 | 10.5 | -0.01 | -0.10 | 10.51 | 10.5367 | 10.47 | 4872 |
1721169600 | 10.51 | -0.05 | -0.47 | 10.57 | 10.59 | 10.51 | 6426 |
1721083200 | 10.56 | -0.02 | -0.19 | 10.51 | 10.56 | 10.51 | 6920 |
1720824000 | 10.58 | -0.01 | -0.09 | 10.4804 | 10.58 | 10.4804 | 1855 |
1720737600 | 10.59 | 0.17 | 1.61 | 10.57 | 10.7199 | 10.503 | 22932 |
1720651200 | 10.422 | 0.05 | 0.52 | 10.46 | 10.47 | 10.405 | 6673 |
1720564800 | 10.3686 | -0.01 | -0.11 | 10.36 | 10.37 | 10.35 | 2430 |
1720478400 | 10.38 | -0.02 | -0.19 | 10.32 | 10.38 | 10.31 | 14686 |
1720219200 | 10.4 | 0.03 | 0.29 | 10.4 | 10.4 | 10.27 | 10151 |
1720040640 | 10.37 | 0.07 | 0.73 | 10.33 | 10.37 | 10.3 | 7983 |
1719960000 | 10.295 | 0.02 | 0.15 | 10.33 | 10.36 | 10.25 | 21368 |
1719873600 | 10.28 | -0.04 | -0.39 | 10.35 | 10.35 | 10.265 | 11110 |
1719614400 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 0 |
1719528000 | 10.32 | 0.04 | 0.39 | 10.28 | 10.3699 | 10.28 | 10646 |
1719441600 | 10.28 | -0.06 | -0.53 | 10.32 | 10.32 | 10.28 | 5892 |
1719355200 | 10.335 | -0.01 | -0.05 | 10.37 | 10.38 | 10.2901 | 3455 |
1719268800 | 10.34 | 0.01 | 0.10 | 10.31 | 10.37 | 10.3 | 6894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.