Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.07 | 1.37795275591 | 5.08 | 5.49 | 4.8099999 | 341 | 5.18389744 | DE |
4 | 0.835 | 19.3511008111 | 4.315 | 5.49 | 4.235 | 417 | 4.69078105 | DE |
12 | 0.685 | 15.3415453527 | 4.465 | 5.49 | 4.08 | 299 | 4.60900165 | DE |
26 | 1.03 | 25 | 4.12 | 5.49 | 3.685 | 267 | 4.40343707 | DE |
52 | 2.65 | 106 | 2.5 | 5.49 | 2.36 | 432 | 3.68356971 | DE |
156 | 2.73 | 112.809917355 | 2.42 | 5.49 | 2.08 | 489 | 3.2424372 | DE |
260 | 2.73 | 112.809917355 | 2.42 | 5.49 | 2.08 | 489 | 3.2424372 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736285220 | 5.37 | 0 | 0.00 | 5.44 | 5.44 | 5.1399999 | 173 |
1736198820 | 5.37 | -0.01 | -0.19 | 5.49 | 5.49 | 5.18 | 525 |
1735939620 | 5.38 | 0.4 | 7.92 | 5.38 | 5.38 | 5.38 | 7 |
1735853220 | 4.985 | 0.19 | 3.85 | 5.08 | 5.08 | 4.8099999 | 660 |
1735594020 | 4.8 | 0.04 | 0.95 | 4.6399999 | 4.8 | 4.635 | 577 |
1735334820 | 4.755 | 0.02 | 0.53 | 4.97 | 4.97 | 4.755 | 134 |
1734989220 | 4.73 | 0.1 | 2.16 | 4.8949999 | 4.8949999 | 4.625 | 760 |
1734730020 | 4.63 | 0.09 | 1.87 | 4.63 | 4.63 | 4.63 | 56 |
1734643620 | 4.545 | -0.12 | -2.47 | 4.545 | 4.545 | 4.545 | 21 |
1734557220 | 4.66 | 0.13 | 2.87 | 4.66 | 4.66 | 4.66 | 210 |
1734470820 | 4.53 | 0.14 | 3.19 | 4.235 | 4.53 | 4.235 | 72 |
1734384420 | 4.3899999 | 0.13 | 3.17 | 4.45 | 4.45 | 4.3 | 1633 |
1734125220 | 4.255 | 0 | 0.00 | 4.255 | 4.255 | 4.255 | 0 |
1734038820 | 4.255 | 0 | 0.00 | 4.255 | 4.255 | 4.255 | 0 |
1733952420 | 4.255 | 0.17 | 4.03 | 4.315 | 4.315 | 4.255 | 594 |
1733866020 | 4.09 | 0.01 | 0.25 | 4.09 | 4.09 | 4.09 | 1 |
1733779620 | 4.08 | -0.19 | -4.34 | 4.3099999 | 4.3099999 | 4.08 | 86 |
1733520420 | 4.2649999 | 0.04 | 1.07 | 4.18 | 4.2649999 | 4.18 | 187 |
1733434020 | 4.22 | -0.17 | -3.76 | 4.22 | 4.22 | 4.22 | 3 |
1733347620 | 4.385 | -0.13 | -2.77 | 4.4 | 4.4 | 4.385 | 475 |
1733261220 | 4.51 | 0.15 | 3.32 | 4.25 | 4.51 | 4.25 | 803 |
1733174820 | 4.365 | -0.05 | -1.02 | 4.525 | 4.525 | 4.2699999 | 170 |
1732915620 | 4.41 | 0.18 | 4.13 | 4.155 | 4.41 | 4.155 | 402 |
1732829220 | 4.235 | -0.01 | -0.12 | 4.235 | 4.235 | 4.235 | 6 |
1732742820 | 4.24 | -0.09 | -2.08 | 4.3 | 4.3 | 4.24 | 502 |
1732656420 | 4.33 | 0.04 | 1.05 | 4.33 | 4.33 | 4.33 | 1 |
1732570020 | 4.285 | -0.16 | -3.49 | 4.54 | 4.54 | 4.285 | 24 |
1732310820 | 4.44 | 0.01 | 0.23 | 4.44 | 4.44 | 4.44 | 4 |
1732224420 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
1732138020 | 4.43 | -0.02 | -0.45 | 4.43 | 4.43 | 4.43 | 23 |
1732051620 | 4.45 | -0.06 | -1.33 | 4.53 | 4.53 | 4.45 | 481 |
1731965220 | 4.51 | -0.04 | -0.77 | 4.51 | 4.51 | 4.51 | 250 |
1731705960 | 4.545 | 0.19 | 4.36 | 4.9 | 4.9 | 4.545 | 2118 |
1731619560 | 4.355 | -0.07 | -1.58 | 4.355 | 4.355 | 4.355 | 62 |
1731533160 | 4.425 | -0.1 | -2.10 | 4.425 | 4.425 | 4.425 | 3 |
1731446820 | 4.5199999 | -0.06 | -1.20 | 4.575 | 4.575 | 4.5199999 | 745 |
1731360420 | 4.575 | 0.11 | 2.35 | 4.575 | 4.575 | 4.575 | 23 |
1731101220 | 4.47 | -0.06 | -1.32 | 4.41 | 4.47 | 4.41 | 179 |
1731014760 | 4.53 | 0.2 | 4.50 | 4.67 | 4.67 | 4.42 | 112 |
1730928360 | 4.335 | -0.23 | -4.93 | 4.6849999 | 4.6849999 | 4.315 | 346 |
1730841960 | 4.5599999 | -0.14 | -2.98 | 4.5599999 | 4.5599999 | 4.5599999 | 101 |
1730755560 | 4.7 | -0.01 | -0.21 | 4.545 | 4.805 | 4.545 | 289 |
1730496360 | 4.71 | -0.13 | -2.69 | 4.82 | 4.82 | 4.555 | 187 |
1730409960 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
1730323560 | 4.84 | -0.31 | -6.02 | 4.84 | 4.84 | 4.84 | 12 |
1730237160 | 5.15 | 0.21 | 4.25 | 4.95 | 5.15 | 4.95 | 303 |
1730150760 | 4.94 | 0.01 | 0.10 | 5.0599999 | 5.0599999 | 4.94 | 1288 |
1729888020 | 4.9349999 | 0.4 | 8.94 | 4.9349999 | 4.9349999 | 4.9349999 | 38 |
1729801560 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
1729715160 | 4.53 | -0.07 | -1.41 | 4.75 | 4.75 | 4.495 | 184 |
1729628760 | 4.595 | -0.05 | -0.97 | 4.595 | 4.595 | 4.595 | 11 |
1729542360 | 4.6399999 | 0.22 | 4.98 | 4.6449999 | 4.6449999 | 4.6399999 | 26 |
1729283160 | 4.42 | -0.09 | -2.00 | 4.42 | 4.42 | 4.42 | 46 |
1729196760 | 4.51 | -0.22 | -4.65 | 4.505 | 4.51 | 4.505 | 11 |
1729110360 | 4.73 | 0.08 | 1.61 | 4.465 | 4.73 | 4.465 | 21 |
1729023960 | 4.655 | 0.08 | 1.75 | 4.655 | 4.655 | 4.655 | 7 |
1728937560 | 4.575 | 0 | 0.00 | 4.575 | 4.575 | 4.575 | 0 |
1728678360 | 4.575 | 0 | 0.00 | 4.575 | 4.575 | 4.575 | 0 |
1728591960 | 4.575 | 0.04 | 0.99 | 4.575 | 4.575 | 4.575 | 53 |
1728505560 | 4.53 | 0.04 | 0.89 | 4.53 | 4.53 | 4.53 | 11 |
1728419160 | 4.49 | -0.02 | -0.33 | 4.49 | 4.49 | 4.49 | 115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.