Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.031 | -5.96153846154 | 0.52 | 0.52 | 0.45 | 31095 | 0.48321595 | DE |
4 | -0.0105 | -2.1021021021 | 0.4995 | 0.56 | 0.37 | 43051 | 0.50104934 | DE |
12 | -0.053 | -9.77859778598 | 0.542 | 0.56 | 0.37 | 20352 | 0.49138497 | DE |
26 | -0.031 | -5.96153846154 | 0.52 | 0.5779999 | 0.37 | 12304 | 0.49876684 | DE |
52 | -0.098 | -16.6950596252 | 0.587 | 0.66 | 0.37 | 9654 | 0.51773932 | DE |
156 | -0.161 | -24.7692307692 | 0.65 | 0.71 | 0.37 | 9184 | 0.52348765 | DE |
260 | -0.161 | -24.7692307692 | 0.65 | 0.71 | 0.37 | 9184 | 0.52348765 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1728937560 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
1728678360 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
1728591960 | 0.48 | -0.04 | -7.69 | 0.4995 | 0.4995 | 0.45 | 57190 |
1728505560 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
1728419160 | 0.52 | 0.018 | 3.59 | 0.52 | 0.52 | 0.52 | 5000 |
1728332760 | 0.502 | -0.047 | -8.56 | 0.55 | 0.55 | 0.37 | 452590 |
1728073560 | 0.549 | 0.009 | 1.67 | 0.545 | 0.549 | 0.545 | 3750 |
1727987220 | 0.54 | 0.002 | 0.37 | 0.539 | 0.54 | 0.539 | 9600 |
1727900820 | 0.538 | 0 | 0.00 | 0.538 | 0.538 | 0.538 | 0 |
1727814420 | 0.538 | -0.022 | -3.93 | 0.538 | 0.538 | 0.538 | 500 |
1727727960 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
1727468760 | 0.56 | 0.045 | 8.74 | 0.56 | 0.56 | 0.56 | 400 |
1727382360 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
1727295960 | 0.515 | 0.001 | 0.19 | 0.515 | 0.515 | 0.515 | 5000 |
1727209560 | 0.514 | 0 | 0.00 | 0.514 | 0.514 | 0.514 | 0 |
1727123160 | 0.514 | 0.0145 | 2.90 | 0.4705 | 0.52 | 0.4705 | 3584 |
1726864020 | 0.4995 | -0.0005 | -0.10 | 0.5 | 0.5 | 0.4995 | 8991 |
1726777560 | 0.5 | 0.0005 | 0.10 | 0.5 | 0.5 | 0.5 | 2000 |
1726691220 | 0.4995 | 0 | 0.00 | 0.4995 | 0.4995 | 0.4995 | 4003 |
1726604760 | 0.4995 | 0 | 0.00 | 0.4995 | 0.5 | 0.4995 | 7059 |
1726518420 | 0.4995 | 0.0045 | 0.91 | 0.4995 | 0.4995 | 0.4995 | 5000 |
1726259160 | 0.495 | -0.0035 | -0.70 | 0.4945 | 0.495 | 0.4945 | 17443 |
1726172760 | 0.4985 | 0.0585 | 13.30 | 0.4945 | 0.4985 | 0.4945 | 12643 |
1726086360 | 0.44 | -0.0105 | -2.33 | 0.44 | 0.44 | 0.44 | 750 |
1725999960 | 0.4505 | 0.0205 | 4.77 | 0.45 | 0.4505 | 0.45 | 15822 |
1725913620 | 0.43 | -0.03 | -6.52 | 0.43 | 0.43 | 0.43 | 2498 |
1725654360 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
1725567960 | 0.46 | -0.03 | -6.12 | 0.46 | 0.46 | 0.46 | 12000 |
1725481560 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
1725395160 | 0.49 | 0.0415 | 9.25 | 0.49 | 0.49 | 0.49 | 4900 |
1725308760 | 0.4485 | 0 | 0.00 | 0.4485 | 0.4485 | 0.4485 | 0 |
1725049560 | 0.4485 | 0 | 0.00 | 0.4485 | 0.4485 | 0.4485 | 0 |
1724963160 | 0.4485 | -0.0015 | -0.33 | 0.471 | 0.471 | 0.4485 | 7200 |
1724876760 | 0.45 | -0.0185 | -3.95 | 0.45 | 0.45 | 0.45 | 3000 |
1724790420 | 0.4685 | 0 | 0.00 | 0.4685 | 0.4685 | 0.4685 | 0 |
1724704020 | 0.4685 | 0 | 0.00 | 0.4685 | 0.4685 | 0.4685 | 0 |
1724444820 | 0.4685 | 0 | 0.00 | 0.4685 | 0.4685 | 0.4685 | 0 |
1724358420 | 0.4685 | 0.0385 | 8.95 | 0.4995 | 0.4995 | 0.4685 | 1596 |
1724272020 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
1724185620 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
1724099220 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
1723840020 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
1723753620 | 0.43 | -0.016 | -3.59 | 0.43 | 0.43 | 0.43 | 30000 |
1723667160 | 0.446 | 0 | 0.00 | 0.446 | 0.446 | 0.446 | 0 |
1723580760 | 0.446 | -0.004 | -0.89 | 0.446 | 0.446 | 0.446 | 300 |
1723494360 | 0.45 | -0.01 | -2.17 | 0.45 | 0.45 | 0.45 | 3000 |
1723235220 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
1723148820 | 0.46 | 0.0500001 | 12.20 | 0.46 | 0.46 | 0.46 | 2000 |
1723062360 | 0.4099999 | -0.02 | -4.65 | 0.4435 | 0.4435 | 0.4099999 | 5000 |
1722975960 | 0.43 | -0.038 | -8.12 | 0.4695 | 0.4695 | 0.405 | 31658 |
1722889560 | 0.468 | 0 | 0.00 | 0.468 | 0.468 | 0.468 | 0 |
1722630360 | 0.468 | -0.029 | -5.84 | 0.468 | 0.468 | 0.468 | 4500 |
1722544020 | 0.497 | 0.003 | 0.61 | 0.497 | 0.497 | 0.497 | 3100 |
1722457560 | 0.494 | -0.016 | -3.14 | 0.494 | 0.494 | 0.494 | 1000 |
1722371220 | 0.51 | 0.001 | 0.20 | 0.51 | 0.51 | 0.51 | 23000 |
1722284760 | 0.509 | 0.01 | 2.00 | 0.509 | 0.509 | 0.509 | 1250 |
1722025560 | 0.499 | 0 | 0.00 | 0.499 | 0.499 | 0.499 | 0 |
1721939160 | 0.499 | -0.043 | -7.93 | 0.499 | 0.499 | 0.499 | 4011 |
1721852820 | 0.542 | 0.024 | 4.63 | 0.542 | 0.542 | 0.542 | 1700 |
1721764200 | 0.518 | 0 | 0.00 | 0.518 | 0.518 | 0.518 | 0 |
1721677800 | 0.518 | 0.016 | 3.19 | 0.513 | 0.518 | 0.513 | 2000 |
1721420760 | 0.502 | -0.008 | -1.57 | 0.502 | 0.502 | 0.502 | 5000 |
1721334360 | 0.51 | 0.001 | 0.20 | 0.51 | 0.51 | 0.51 | 4000 |
1721248020 | 0.509 | -0.031 | -5.74 | 0.509 | 0.509 | 0.509 | 833 |
1721161560 | 0.54 | -0.015 | -2.70 | 0.539 | 0.54 | 0.539 | 6000 |
1721075160 | 0.555 | 0.081 | 17.09 | 0.555 | 0.555 | 0.555 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.