CM.COM (2DS)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.45045045045 | 6.66 | 6.66 | 6.57 | 68 | 6.634 | DE |
| 4 | -0.56 | -7.78859527121 | 7.19 | 7.19 | 6.52 | 293 | 6.93779043 | DE |
| 12 | -0.37 | -5.28571428571 | 7 | 7.65 | 6.46 | 578 | 7.05781257 | DE |
| 26 | -1.83 | -21.6312056738 | 8.46 | 8.56 | 6.275 | 544 | 7.22205872 | DE |
| 52 | -3.045 | -31.4728682171 | 9.675 | 9.9 | 6.275 | 484 | 7.74145236 | DE |
| 156 | -3.045 | -31.4728682171 | 9.675 | 9.9 | 6.275 | 484 | 7.74145236 | DE |
| 260 | -3.045 | -31.4728682171 | 9.675 | 9.9 | 6.275 | 484 | 7.74145236 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 6.6 | 0.03 | 0.46 | 6.6 | 6.6 | 6.6 | 150 |
| 1719260820 | 6.57 | 0 | 0.00 | 6.57 | 6.57 | 6.57 | 0 |
| 1719001620 | 6.57 | -0.09 | -1.35 | 6.57 | 6.57 | 6.57 | 39 |
| 1718915160 | 6.66 | 0.14 | 2.15 | 6.66 | 6.66 | 6.66 | 96 |
| 1718828820 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1718742420 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1718656020 | 6.5199999 | -0.08 | -1.21 | 6.5199999 | 6.5199999 | 6.5199999 | 15 |
| 1718396820 | 6.6 | -0.17 | -2.51 | 6.62 | 6.62 | 6.54 | 489 |
| 1718310420 | 6.77 | -0.28 | -3.97 | 7.01 | 7.01 | 6.77 | 336 |
| 1718224020 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1718137620 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1718051220 | 7.05 | -0.12 | -1.67 | 7.1 | 7.1 | 7.05 | 800 |
| 1717792020 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1717705620 | 7.17 | 0.07 | 0.99 | 7.17 | 7.17 | 7.17 | 529 |
| 1717619220 | 7.1 | -0.09 | -1.25 | 7.1 | 7.1 | 7.1 | 300 |
| 1717532820 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1717446420 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1717187220 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1717100820 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1717014420 | 7.19 | 0.09 | 1.27 | 7.19 | 7.19 | 7.19 | 30 |
| 1716927960 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1716841560 | 7.1 | 0.25 | 3.65 | 7.1 | 7.1 | 7.1 | 42 |
| 1716582420 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1716496020 | 6.85 | 0.15 | 2.24 | 6.85 | 6.85 | 6.85 | 2 |
| 1716409620 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1716323220 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1716236820 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1715977620 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1715891220 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1715804820 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1715718420 | 6.7 | 0.01 | 0.15 | 6.7 | 6.7 | 6.7 | 7 |
| 1715631960 | 6.69 | 0.23 | 3.56 | 6.68 | 6.69 | 6.68 | 2062 |
| 1715372820 | 6.46 | 0 | 0.00 | 6.46 | 6.46 | 6.46 | 0 |
| 1715286420 | 6.46 | 0 | 0.00 | 6.46 | 6.46 | 6.46 | 0 |
| 1715200020 | 6.46 | 0 | 0.00 | 6.46 | 6.46 | 6.46 | 0 |
| 1715113620 | 6.46 | -0.09 | -1.37 | 6.46 | 6.46 | 6.46 | 35 |
| 1715027220 | 6.55 | -0.05 | -0.76 | 6.51 | 6.55 | 6.51 | 400 |
| 1714767960 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1714681560 | 6.6 | -0.02 | -0.30 | 6.6 | 6.6 | 6.6 | 52 |
| 1714508820 | 6.62 | -0.18 | -2.65 | 6.63 | 6.63 | 6.62 | 1165 |
| 1714422420 | 6.8 | -0.01 | -0.15 | 6.8 | 6.8 | 6.8 | 250 |
| 1714163220 | 6.81 | 0 | 0.00 | 6.81 | 6.81 | 6.81 | 0 |
| 1714076820 | 6.81 | 0 | 0.00 | 6.81 | 6.81 | 6.81 | 0 |
| 1713990420 | 6.81 | 0.01 | 0.15 | 6.93 | 7.03 | 6.81 | 1850 |
| 1713903960 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1713817560 | 6.8 | -0.1 | -1.45 | 6.78 | 6.8 | 6.78 | 500 |
| 1713558420 | 6.9 | -0.15 | -2.13 | 6.9 | 6.9 | 6.9 | 93 |
| 1713472020 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1713385620 | 7.05 | -0.02 | -0.28 | 7.22 | 7.24 | 7.05 | 1003 |
| 1713299220 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1713212820 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1712953620 | 7.07 | -0.03 | -0.42 | 7.07 | 7.07 | 7.07 | 100 |
| 1712867220 | 7.1 | -0.3 | -4.05 | 7.26 | 7.26 | 7.1 | 614 |
| 1712780760 | 7.4 | -0.25 | -3.27 | 7.4 | 7.4 | 7.4 | 426 |
| 1712694360 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1712607960 | 7.65 | 0.18 | 2.41 | 7.55 | 7.65 | 7.55 | 2382 |
| 1712348820 | 7.47 | 0.05 | 0.67 | 7.41 | 7.47 | 7.41 | 940 |
| 1712262360 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1712175960 | 7.42 | 0.46 | 6.61 | 7.28 | 7.42 | 7.28 | 717 |
| 1712089560 | 6.96 | 0.05 | 0.72 | 7 | 7 | 6.84 | 1126 |
| 1711661220 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1711574820 | 6.91 | 0.33 | 4.94 | 6.91 | 6.91 | 6.91 | 2 |
| 1711488360 | 6.585 | 0 | 0.00 | 6.585 | 6.585 | 6.585 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
