Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0058 | 14.7959183673 | 0.0392 | 0.045 | 0.0382 | 8380 | 0.03831713 | DE |
4 | -0.002 | -4.25531914894 | 0.047 | 0.0568 | 0.0371999 | 46591 | 0.04519032 | DE |
12 | -0.015 | -25 | 0.06 | 0.0626 | 0.0246 | 57549 | 0.04376351 | DE |
26 | -0.0454 | -50.2212389381 | 0.0904 | 0.1115 | 0.0246 | 76026 | 0.05329845 | DE |
52 | -0.175 | -79.5454545455 | 0.22 | 0.243 | 0.0246 | 51462 | 0.07003826 | DE |
156 | -0.1755 | -79.5918367347 | 0.2205 | 0.243 | 0.0246 | 47232 | 0.07340908 | DE |
260 | -0.1755 | -79.5918367347 | 0.2205 | 0.243 | 0.0246 | 47232 | 0.07340908 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1728937620 | 0.0382 | -0.0002 | -0.52 | 0.0382 | 0.0382 | 0.0382 | 15000 |
1728678360 | 0.0383999 | -0.0002 | -0.52 | 0.0383999 | 0.0383999 | 0.0383999 | 400 |
1728591960 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
1728505560 | 0.0386 | 0.0002001 | 0.52 | 0.0383999 | 0.0386 | 0.0383999 | 1120 |
1728419160 | 0.0383999 | -0.0066 | -14.67 | 0.0392 | 0.0392 | 0.0383999 | 17001 |
1728332760 | 0.045 | 0.003 | 7.14 | 0.048 | 0.048 | 0.0392 | 72433 |
1728073560 | 0.042 | -0.0068 | -13.93 | 0.0478 | 0.0478 | 0.042 | 10334 |
1727987220 | 0.0488 | 0.0038 | 8.44 | 0.0488 | 0.0488 | 0.0488 | 95000 |
1727900820 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1727814420 | 0.045 | 0.0068 | 17.80 | 0.0438 | 0.045 | 0.0438 | 21225 |
1727728020 | 0.0382 | -0.0034 | -8.17 | 0.038 | 0.0438 | 0.0371999 | 111400 |
1727468760 | 0.0416 | 0 | 0.00 | 0.0416 | 0.0416 | 0.0416 | 0 |
1727382360 | 0.0416 | 0 | 0.00 | 0.0416 | 0.0416 | 0.0416 | 0 |
1727295960 | 0.0416 | -0.0068 | -14.05 | 0.039 | 0.0416 | 0.039 | 20003 |
1727209560 | 0.0484 | 0 | 0.00 | 0.0484 | 0.0484 | 0.0484 | 0 |
1727123160 | 0.0484 | 0.004 | 9.01 | 0.0472 | 0.0484 | 0.0388 | 3369 |
1726863960 | 0.0444 | 0 | 0.00 | 0.0444 | 0.0444 | 0.0444 | 0 |
1726777560 | 0.0444 | 0.003 | 7.25 | 0.0546 | 0.0546 | 0.0444 | 39300 |
1726691220 | 0.0414 | -0.0106 | -20.38 | 0.0546 | 0.0546 | 0.0414 | 81510 |
1726604760 | 0.052 | 0.01 | 23.81 | 0.047 | 0.0568 | 0.047 | 164179 |
1726518420 | 0.042 | 0.004 | 10.53 | 0.0312 | 0.042 | 0.0312 | 165901 |
1726259160 | 0.038 | 0.0058 | 18.01 | 0.0328 | 0.038 | 0.0328 | 20000 |
1726172760 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
1726086360 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
1725999960 | 0.0322 | 0.0034 | 11.81 | 0.0272 | 0.0322 | 0.0272 | 8501 |
1725913620 | 0.0288 | 0.0016 | 5.88 | 0.0292 | 0.0292 | 0.0272 | 23036 |
1725654360 | 0.0272 | -0.004 | -12.82 | 0.0272 | 0.0272 | 0.0272 | 15250 |
1725567960 | 0.0312 | 0 | 0.00 | 0.0272 | 0.0312 | 0.0272 | 82000 |
1725481560 | 0.0312 | 0 | 0.00 | 0.0312 | 0.0312 | 0.0312 | 1400 |
1725395160 | 0.0312 | 0.0012 | 4.00 | 0.035 | 0.035 | 0.0272 | 83700 |
1725308760 | 0.03 | -0.003 | -9.09 | 0.035 | 0.035 | 0.0246 | 110926 |
1725049560 | 0.033 | 0.0016001 | 5.10 | 0.033 | 0.033 | 0.033 | 16000 |
1724963160 | 0.0313999 | -0.0046 | -12.78 | 0.035 | 0.0382 | 0.0272 | 83400 |
1724876760 | 0.0359999 | -0.003 | -7.69 | 0.0359999 | 0.0359999 | 0.0359999 | 100000 |
1724790420 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1724704020 | 0.039 | -0.002 | -4.88 | 0.0452 | 0.0538 | 0.0371999 | 37437 |
1724444820 | 0.041 | -0.0036 | -8.07 | 0.0436 | 0.0436 | 0.0362 | 11226 |
1724358420 | 0.0446 | 0.0046 | 11.50 | 0.04 | 0.0446 | 0.039 | 24540 |
1724271960 | 0.04 | -0.0046 | -10.31 | 0.04 | 0.04 | 0.04 | 3945 |
1724185560 | 0.0446 | -0.0054 | -10.80 | 0.0436 | 0.0446 | 0.0436 | 21905 |
1724099220 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1723840020 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1723753620 | 0.05 | -0.0048 | -8.76 | 0.0548 | 0.0548 | 0.037 | 20023 |
1723667160 | 0.0548 | 0.0068 | 14.17 | 0.0368 | 0.0548 | 0.0368 | 4000 |
1723580760 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
1723494360 | 0.048 | 0.007 | 17.07 | 0.0472 | 0.048 | 0.0344 | 387922 |
1723235220 | 0.041 | -0.007 | -14.58 | 0.0522 | 0.0522 | 0.041 | 62475 |
1723148820 | 0.048 | 0.004 | 9.09 | 0.05 | 0.05 | 0.0422 | 76010 |
1723062360 | 0.044 | -0.0006 | -1.35 | 0.0497999 | 0.0497999 | 0.0422 | 291244 |
1722975960 | 0.0446 | -0.0152 | -25.42 | 0.0512 | 0.0512 | 0.0446 | 180571 |
1722889620 | 0.0598 | 0 | 0.00 | 0.0512 | 0.0598 | 0.0512 | 29600 |
1722630360 | 0.0598 | 0.0084 | 16.34 | 0.0598 | 0.0598 | 0.0598 | 16000 |
1722544020 | 0.0514 | -0.0036 | -6.55 | 0.0626 | 0.0626 | 0.0514 | 690 |
1722457560 | 0.055 | -0.002 | -3.51 | 0.0552 | 0.0598 | 0.055 | 58833 |
1722371220 | 0.057 | -0.001 | -1.72 | 0.0572 | 0.0572 | 0.0568 | 110385 |
1722284760 | 0.058 | 0 | 0.00 | 0.0572 | 0.058 | 0.0572 | 10500 |
1722025620 | 0.058 | 0.0008 | 1.40 | 0.058 | 0.058 | 0.058 | 5000 |
1721939160 | 0.0572 | -0.0028 | -4.67 | 0.0586 | 0.0586 | 0.0572 | 23242 |
1721852820 | 0.06 | 0.0028 | 4.90 | 0.0572 | 0.06 | 0.0572 | 22304 |
1721766420 | 0.0572 | -0.0026 | -4.35 | 0.06 | 0.06 | 0.0572 | 2111 |
1721679960 | 0.0598 | 0.0026 | 4.55 | 0.0572 | 0.0598 | 0.0572 | 60000 |
1721420760 | 0.0572 | -0.0028 | -4.67 | 0.0572 | 0.0572 | 0.0572 | 18800 |
1721334360 | 0.06 | -0.0044 | -6.83 | 0.0572 | 0.066 | 0.0572 | 34000 |
1721248020 | 0.0644 | 0.0022 | 3.54 | 0.062 | 0.0694 | 0.0572 | 581640 |
1721161560 | 0.0622 | -0.0126 | -16.84 | 0.0572 | 0.0622 | 0.0572 | 113001 |
1721075160 | 0.0748 | 0.0196 | 35.51 | 0.0695999 | 0.0748 | 0.0572 | 46444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.