Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.09 | 3.10344827586 | 2.9 | 3.1 | 2.85 | 153780 | 3.01240074 | CS |
4 | 0.1 | 3.46020761246 | 2.89 | 3.1 | 2.2 | 121984 | 2.81324921 | CS |
12 | -0.53 | -15.0568181818 | 3.52 | 3.55 | 2.2 | 94148 | 2.85770644 | CS |
26 | 0.99 | 49.5 | 2 | 3.84 | 1.84 | 94392 | 2.81647099 | CS |
52 | 0.98 | 48.7562189055 | 2.01 | 3.84 | 1.81 | 70158 | 2.5755023 | CS |
156 | 2.26 | 309.589041096 | 0.73 | 3.84 | 0.73 | 40296 | 2.04661208 | CS |
260 | 2.46 | 464.150943396 | 0.53 | 3.84 | 0.32 | 29274 | 1.80027143 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738276800 | 2.99 | 0.07 | 2.40 | 2.95 | 2.99 | 2.95 | 20221 |
1738190400 | 2.92 | -0.06 | -2.01 | 3.0099999 | 3.0099999 | 2.9 | 34656 |
1738104000 | 2.98 | 0.06 | 2.05 | 2.92 | 3 | 2.85 | 69477 |
1738017600 | 2.92 | -0.12 | -3.95 | 2.98 | 3.0299999 | 2.85 | 195862 |
1737758400 | 3.04 | -0.03 | -0.98 | 3.08 | 3.1 | 3.0299999 | 115248 |
1737672000 | 3.07 | 0.18 | 6.23 | 2.9 | 3.07 | 2.89 | 353657 |
1737585600 | 2.89 | 0.1 | 3.58 | 2.82 | 2.9 | 2.8 | 65058 |
1737499200 | 2.79 | 0.09 | 3.33 | 2.71 | 2.84 | 2.7 | 108835 |
1737412800 | 2.7 | 0.06 | 2.27 | 2.67 | 2.74 | 2.66 | 29004 |
1737153600 | 2.64 | 0.05 | 1.93 | 2.56 | 2.65 | 2.56 | 28986 |
1737067200 | 2.59 | -0.06 | -2.26 | 2.65 | 2.66 | 2.58 | 74576 |
1736980800 | 2.65 | 0 | 0.00 | 2.66 | 2.8 | 2.64 | 246565 |
1736894400 | 2.65 | -0.04 | -1.49 | 2.7 | 2.7 | 2.63 | 136800 |
1736808000 | 2.69 | 0.05 | 1.89 | 2.66 | 2.73 | 2.65 | 90554 |
1736548800 | 2.64 | 0.05 | 1.93 | 2.6 | 2.67 | 2.6 | 26470 |
1736462400 | 2.59 | -0.09 | -3.36 | 2.67 | 2.68 | 2.2 | 223946 |
1736376000 | 2.68 | -0.05 | -1.83 | 2.71 | 2.73 | 2.66 | 32850 |
1736289600 | 2.73 | 0.02 | 0.74 | 2.73 | 2.75 | 2.61 | 114824 |
1736203200 | 2.71 | -0.16 | -5.57 | 2.86 | 2.86 | 2.7 | 148085 |
1735944000 | 2.87 | -0.03 | -1.03 | 2.9 | 2.92 | 2.82 | 98150 |
1735857600 | 2.9 | 0.06 | 2.11 | 2.89 | 2.95 | 2.88 | 246075 |
1735684800 | 2.84 | 0.01 | 0.35 | 2.88 | 2.88 | 2.83 | 12535 |
1735598400 | 2.83 | -0.02 | -0.70 | 2.9 | 2.9 | 2.79 | 41679 |
1735339200 | 2.85 | 0.07 | 2.52 | 2.81 | 2.85 | 2.7599999 | 60040 |
1735069200 | 2.7799999 | 0 | 0.00 | 2.83 | 2.83 | 2.77 | 45166 |
1734993600 | 2.7799999 | -0.02 | -0.71 | 2.75 | 2.79 | 2.75 | 45028 |
1734734400 | 2.8 | 0 | 0.00 | 2.8 | 2.85 | 2.7599999 | 57071 |
1734648000 | 2.8 | 0.1 | 3.70 | 2.73 | 2.85 | 2.73 | 69611 |
1734561600 | 2.7 | 0.02 | 0.75 | 2.66 | 2.81 | 2.65 | 71339 |
1734475200 | 2.68 | -0.06 | -2.19 | 2.74 | 2.74 | 2.63 | 59092 |
1734388800 | 2.74 | -0.07 | -2.49 | 2.8 | 2.8 | 2.7 | 37450 |
1734129600 | 2.81 | -0.04 | -1.40 | 2.85 | 2.85 | 2.79 | 28120 |
1734043200 | 2.85 | -0.03 | -1.04 | 2.92 | 2.92 | 2.85 | 16601 |
1733956800 | 2.88 | 0.07 | 2.49 | 2.82 | 2.93 | 2.7799999 | 34709 |
1733870400 | 2.81 | 0.06 | 2.18 | 2.71 | 2.82 | 2.7 | 251009 |
1733784000 | 2.75 | -0.06 | -2.14 | 2.81 | 2.82 | 2.74 | 97811 |
1733524800 | 2.81 | -0.09 | -3.10 | 2.87 | 2.87 | 2.8 | 60755 |
1733438400 | 2.9 | 0.03 | 1.05 | 2.86 | 2.92 | 2.84 | 31640 |
1733352000 | 2.87 | 0.01 | 0.35 | 2.89 | 2.89 | 2.82 | 153904 |
1733265600 | 2.86 | -0.04 | -1.38 | 2.92 | 2.92 | 2.85 | 157810 |
1733179200 | 2.9 | -0.06 | -2.03 | 2.91 | 2.95 | 2.9 | 91084 |
1732920000 | 2.96 | 0.02 | 0.68 | 2.97 | 3 | 2.93 | 50645 |
1732833600 | 2.94 | 0.03 | 1.03 | 2.94 | 2.95 | 2.9 | 22350 |
1732747200 | 2.91 | 0 | 0.00 | 2.93 | 2.95 | 2.9 | 70951 |
1732660800 | 2.91 | -0.1 | -3.32 | 2.96 | 2.97 | 2.9 | 42440 |
1732574400 | 3.0099999 | -0.02 | -0.66 | 3.02 | 3.12 | 2.98 | 85508 |
1732315200 | 3.0299999 | 0.04 | 1.34 | 3 | 3.0299999 | 2.94 | 81794 |
1732228800 | 2.99 | -0.02 | -0.66 | 2.99 | 3.02 | 2.96 | 39704 |
1732142400 | 3.0099999 | -0.01 | -0.33 | 3.02 | 3.02 | 2.98 | 19675 |
1732056000 | 3.02 | -0.04 | -1.31 | 3.07 | 3.08 | 2.99 | 64929 |
1731969600 | 3.06 | -0.08 | -2.55 | 3.14 | 3.19 | 3.06 | 56625 |
1731710400 | 3.14 | 0.14 | 4.67 | 2.97 | 3.17 | 2.97 | 54357 |
1731624000 | 3 | -0.1 | -3.23 | 3.07 | 3.09 | 2.98 | 53162 |
1731537600 | 3.1 | 0.12 | 4.03 | 3 | 3.16 | 2.96 | 56017 |
1731451200 | 2.98 | 0.08 | 2.76 | 2.93 | 3.2 | 2.92 | 124040 |
1731364800 | 2.9 | 0.07 | 2.47 | 2.86 | 2.91 | 2.67 | 210870 |
1731105600 | 2.83 | -0.6 | -17.49 | 3.32 | 3.32 | 2.57 | 385227 |
1731019200 | 3.43 | -0.05 | -1.44 | 3.52 | 3.55 | 3.41 | 86034 |
1730932800 | 3.48 | 0.07 | 2.05 | 3.32 | 3.6 | 3.32 | 110777 |
1730846400 | 3.41 | -0.07 | -2.01 | 3.45 | 3.5 | 3.38 | 56368 |
1730760000 | 3.48 | -0.07 | -1.97 | 3.63 | 3.63 | 3.4 | 96124 |
1730497200 | 3.55 | -0.09 | -2.47 | 3.72 | 3.72 | 3.52 | 58259 |
1730410800 | 3.64 | -0.1 | -2.67 | 3.73 | 3.74 | 3.51 | 75606 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.