Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.175 | 1.47617039224 | 11.855 | 12.04 | 11.855 | 380748 | 11.94878217 | CS |
4 | 0.49 | 4.24610051993 | 11.54 | 12.04 | 11.5 | 312941 | 11.77544083 | CS |
12 | 0.385 | 3.30613997424 | 11.645 | 12.04 | 11.36 | 236716 | 11.64728346 | CS |
26 | 0.54 | 4.69973890339 | 11.49 | 12.04 | 11.22 | 228005 | 11.51872322 | CS |
52 | 3.42 | 39.7212543554 | 8.61 | 12.04 | 8.23 | 335631 | 10.86581952 | CS |
156 | 4.39 | 57.4607329843 | 7.64 | 12.04 | 4.21 | 365504 | 7.75013584 | CS |
260 | 1.33 | 12.4299065421 | 10.7 | 12.04 | 0.7011 | 394503 | 6.74237058 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738107600 | 12.03 | 0.04 | 0.33 | 12 | 12.03 | 11.98 | 188989 |
1738021200 | 11.99 | 0.05 | 0.42 | 11.95 | 12.04 | 11.88 | 849197 |
1737762000 | 11.94 | 0.05 | 0.42 | 11.88 | 11.94 | 11.88 | 122034 |
1737675600 | 11.89 | 0 | 0.00 | 11.89 | 11.89 | 11.89 | 0 |
1737589200 | 11.89 | 0.01 | 0.08 | 11.86 | 11.89 | 11.855 | 402099 |
1737502800 | 11.88 | 0.02 | 0.17 | 11.84 | 11.88 | 11.84 | 153019 |
1737157200 | 11.86 | -0.01 | -0.08 | 11.88 | 11.88 | 11.84 | 247046 |
1737070800 | 11.87 | -0.03 | -0.25 | 11.88 | 11.9 | 11.85 | 233752 |
1736984400 | 11.9 | 0.05 | 0.42 | 11.9 | 11.91 | 11.86 | 149880 |
1736898000 | 11.85 | 0.01 | 0.08 | 11.85 | 11.85 | 11.825 | 270435 |
1736811600 | 11.84 | -0.02 | -0.17 | 11.8 | 11.895 | 11.78 | 274770 |
1736552400 | 11.86 | 0.2 | 1.72 | 11.69 | 11.865 | 11.6 | 314119 |
1736379600 | 11.66 | 0.07 | 0.60 | 11.6 | 11.69 | 11.58 | 394608 |
1736293200 | 11.59 | 0 | 0.00 | 11.59 | 11.6 | 11.55 | 288978 |
1736206800 | 11.59 | 0 | 0.00 | 11.58 | 11.59 | 11.53 | 139070 |
1735947600 | 11.59 | 0.05 | 0.43 | 11.54 | 11.63 | 11.51 | 268528 |
1735861200 | 11.54 | 0.01 | 0.09 | 11.57 | 11.5889 | 11.53 | 777909 |
1735688400 | 11.53 | 0.03 | 0.26 | 11.54 | 11.55 | 11.5 | 133832 |
1735602000 | 11.5 | 0.03 | 0.26 | 11.5 | 11.52 | 11.46 | 123768 |
1735342800 | 11.47 | -0.11 | -0.95 | 11.53 | 11.55 | 11.43 | 272877 |
1735256400 | 11.58 | 0.06 | 0.52 | 11.51 | 11.585 | 11.51 | 92274 |
1735077840 | 11.52 | 0.05 | 0.44 | 11.49 | 11.52 | 11.465 | 62783 |
1734997200 | 11.47 | -0.02 | -0.17 | 11.5 | 11.52 | 11.45 | 266689 |
1734738000 | 11.49 | 0 | 0.00 | 11.47 | 11.52 | 11.45 | 385829 |
1734651600 | 11.49 | -0.04 | -0.35 | 11.52 | 11.56 | 11.49 | 403013 |
1734565200 | 11.53 | 0.01 | 0.09 | 11.6 | 11.6 | 11.52 | 215114 |
1734478800 | 11.52 | 0.05 | 0.44 | 11.44 | 11.52 | 11.44 | 80353 |
1734392400 | 11.47 | 0.02 | 0.17 | 11.45 | 11.478 | 11.44 | 112221 |
1734133200 | 11.45 | -0.01 | -0.09 | 11.44 | 11.47 | 11.44 | 56234 |
1734046800 | 11.46 | 0.03 | 0.26 | 11.46 | 11.47 | 11.43 | 128063 |
1733960400 | 11.43 | -0.02 | -0.17 | 11.46 | 11.48 | 11.43 | 219729 |
1733874000 | 11.45 | -0.02 | -0.17 | 11.45 | 11.5 | 11.44 | 122721 |
1733787600 | 11.47 | 0.01 | 0.09 | 11.45 | 11.495 | 11.36 | 282197 |
1733528400 | 11.46 | -0.1 | -0.87 | 11.56 | 11.63 | 11.43 | 337364 |
1733442000 | 11.56 | -0.02 | -0.17 | 11.58 | 11.62 | 11.56 | 641572 |
1733355600 | 11.58 | -0.02 | -0.17 | 11.62 | 11.65 | 11.54 | 622272 |
1733269200 | 11.6 | -0.02 | -0.17 | 11.65 | 11.67 | 11.595 | 186789 |
1733182800 | 11.62 | 0 | 0.00 | 11.63 | 11.66 | 11.615 | 255938 |
1732917840 | 11.62 | 0 | 0.00 | 11.64 | 11.64 | 11.6 | 199649 |
1732750800 | 11.62 | 0 | 0.00 | 11.64 | 11.64 | 11.61 | 251295 |
1732664400 | 11.62 | -0.01 | -0.09 | 11.63 | 11.66 | 11.61 | 211394 |
1732578000 | 11.63 | -0.03 | -0.26 | 11.65 | 11.665 | 11.63 | 178336 |
1732318800 | 11.66 | 0.01 | 0.09 | 11.65 | 11.675 | 11.65 | 139261 |
1732232400 | 11.65 | -0.01 | -0.09 | 11.67 | 11.69 | 11.65 | 73892 |
1732146000 | 11.66 | -0.05 | -0.43 | 11.71 | 11.715 | 11.66 | 96981 |
1732059600 | 11.71 | 0.06 | 0.52 | 11.64 | 11.71 | 11.63 | 121068 |
1731973200 | 11.65 | 0.02 | 0.17 | 11.66 | 11.66 | 11.63 | 210907 |
1731714000 | 11.63 | -0.02 | -0.17 | 11.66 | 11.66 | 11.63 | 94665 |
1731627600 | 11.65 | 0.01 | 0.09 | 11.63 | 11.66 | 11.6182 | 193703 |
1731541200 | 11.64 | 0.01 | 0.09 | 11.62 | 11.66 | 11.6012 | 164706 |
1731454800 | 11.63 | -0.02 | -0.17 | 11.66 | 11.66 | 11.61 | 254589 |
1731368400 | 11.65 | 0.02 | 0.17 | 11.63 | 11.65 | 11.625 | 211475 |
1731109200 | 11.63 | -0.01 | -0.09 | 11.63 | 11.64 | 11.63 | 171718 |
1731022800 | 11.64 | 0 | 0.00 | 11.65 | 11.68 | 11.63 | 180598 |
1730936400 | 11.64 | -0.02 | -0.17 | 11.66 | 11.71 | 11.63 | 311886 |
1730850000 | 11.66 | 0.01 | 0.09 | 11.65 | 11.66 | 11.625 | 121787 |
1730763600 | 11.65 | -0.02 | -0.17 | 11.63 | 11.68 | 11.63 | 135251 |
1730500800 | 11.67 | 0.04 | 0.34 | 11.65 | 11.67 | 11.62 | 181400 |
1730414400 | 11.63 | 0 | 0.00 | 11.61 | 11.63 | 11.61 | 126746 |
1730328000 | 11.63 | 0.02 | 0.17 | 11.62 | 11.655 | 11.6 | 144054 |
1730241600 | 11.61 | 0 | 0.00 | 11.6 | 11.62 | 11.6 | 150985 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.