Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.03 | -3.33333333333 | 0.9 | 0.92 | 0.83 | 4225 | 0.8572537 | CS |
4 | -0.03 | -3.33333333333 | 0.9 | 0.92 | 0.82 | 10775 | 0.87088219 | CS |
12 | -0.13 | -13 | 1 | 1.06 | 0.82 | 8464 | 0.91209396 | CS |
26 | -0.3 | -25.641025641 | 1.17 | 1.22 | 0.82 | 14483 | 0.99059969 | CS |
52 | -0.6 | -40.8163265306 | 1.47 | 1.77 | 0.82 | 14533 | 1.17297611 | CS |
156 | -1.96 | -69.25795053 | 2.83 | 5.35 | 0.82 | 15948 | 2.38975787 | CS |
260 | -0.04 | -4.3956043956 | 0.91 | 6.5 | 0.32 | 19201 | 2.6118194 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736894400 | 0.87 | 0.03 | 3.57 | 0.83 | 0.89 | 0.83 | 8795 |
1736808000 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 484 |
1736548800 | 0.84 | -0.02 | -2.33 | 0.92 | 0.92 | 0.83 | 7500 |
1736462400 | 0.86 | -0.04 | -4.44 | 0.88 | 0.88 | 0.86 | 4001 |
1736376000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 343 |
1736289600 | 0.9 | 0.02 | 2.27 | 0.86 | 0.92 | 0.86 | 24320 |
1736203200 | 0.88 | -0.01 | -1.12 | 0.87 | 0.88 | 0.86 | 4187 |
1735944000 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
1735857600 | 0.89 | -0.01 | -1.11 | 0.89 | 0.89 | 0.89 | 9500 |
1735684800 | 0.9 | 0.05 | 5.88 | 0.9 | 0.9 | 0.88 | 30468 |
1735598400 | 0.85 | 0.0300001 | 3.66 | 0.83 | 0.85 | 0.83 | 6025 |
1735339200 | 0.8199999 | -0.04 | -4.65 | 0.84 | 0.9 | 0.8199999 | 26674 |
1735080000 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
1734993600 | 0.86 | -0.03 | -3.37 | 0.85 | 0.87 | 0.84 | 12688 |
1734734400 | 0.89 | 0.05 | 5.95 | 0.84 | 0.89 | 0.84 | 17375 |
1734648000 | 0.84 | -0.02 | -2.33 | 0.84 | 0.84 | 0.84 | 1010 |
1734561600 | 0.86 | -0.02 | -2.27 | 0.9 | 0.9 | 0.85 | 19030 |
1734475200 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 195 |
1734388800 | 0.88 | 0.01 | 1.15 | 0.88 | 0.88 | 0.88 | 6696 |
1734129600 | 0.87 | -0.01 | -1.14 | 0.87 | 0.87 | 0.87 | 3500 |
1734043200 | 0.88 | 0.02 | 2.33 | 0.85 | 0.88 | 0.85 | 3860 |
1733956800 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
1733870400 | 0.86 | -0.03 | -3.37 | 0.89 | 0.89 | 0.86 | 9078 |
1733784000 | 0.89 | 0.02 | 2.30 | 0.91 | 0.92 | 0.87 | 11123 |
1733524800 | 0.87 | -0.01 | -1.14 | 0.87 | 0.88 | 0.87 | 4172 |
1733438400 | 0.88 | 0.02 | 2.33 | 0.88 | 0.88 | 0.88 | 2592 |
1733352000 | 0.86 | 0 | 0.00 | 0.87 | 0.88 | 0.86 | 6221 |
1733265600 | 0.86 | -0.05 | -5.49 | 0.91 | 0.91 | 0.86 | 73337 |
1733179200 | 0.91 | -0.05 | -5.21 | 0.91 | 0.93 | 0.91 | 27776 |
1732920000 | 0.96 | 0.05 | 5.49 | 0.94 | 0.96 | 0.94 | 2500 |
1732833600 | 0.91 | -0.03 | -3.19 | 0.91 | 0.91 | 0.91 | 900 |
1732747200 | 0.94 | 0.01 | 1.08 | 0.92 | 0.94 | 0.92 | 4450 |
1732660800 | 0.93 | 0 | 0.00 | 0.97 | 0.97 | 0.93 | 1500 |
1732574400 | 0.93 | -0.02 | -2.11 | 0.95 | 0.95 | 0.93 | 9105 |
1732315200 | 0.95 | 0 | 0.00 | 0.94 | 0.96 | 0.91 | 24184 |
1732228800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 147 |
1732142400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 917 |
1732056000 | 0.95 | -0.03 | -3.06 | 0.96 | 0.96 | 0.92 | 6611 |
1731969600 | 0.98 | 0 | 0.00 | 0.9 | 0.99 | 0.9 | 11777 |
1731710400 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 1000 |
1731624000 | 0.98 | 0.02 | 2.08 | 0.99 | 0.99 | 0.98 | 5855 |
1731537600 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 1500 |
1731451200 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 25 |
1731364800 | 0.96 | 0 | 0.00 | 0.99 | 0.99 | 0.96 | 8785 |
1731105600 | 0.96 | -0.02 | -2.04 | 0.98 | 0.98 | 0.96 | 2000 |
1731019200 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 478 |
1730932800 | 0.98 | -0.02 | -2.00 | 0.98 | 0.98 | 0.98 | 2300 |
1730846400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 5100 |
1730760000 | 1 | -0.01 | -0.99 | 1 | 1 | 1 | 177 |
1730497200 | 1.01 | -0.01 | -0.98 | 1.02 | 1.02 | 1.01 | 4100 |
1730410800 | 1.02 | -0.03 | -2.86 | 1.03 | 1.03 | 1.02 | 5405 |
1730324400 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.05 | 12062 |
1730238000 | 1.06 | 0.03 | 2.91 | 1.03 | 1.06 | 1.03 | 32950 |
1730151600 | 1.03 | -0.02 | -1.90 | 1.06 | 1.06 | 1.03 | 1657 |
1729892400 | 1.05 | 0.03 | 2.94 | 1.03 | 1.05 | 1.03 | 5349 |
1729806000 | 1.02 | 0.04 | 4.08 | 1.02 | 1.02 | 1.02 | 653 |
1729719600 | 0.98 | -0.04 | -3.92 | 1 | 1 | 0.98 | 1550 |
1729633200 | 1.02 | 0.04 | 4.08 | 1.02 | 1.02 | 1.02 | 610 |
1729546800 | 0.98 | -0.02 | -2.00 | 0.99 | 1.01 | 0.97 | 9107 |
1729287600 | 1 | -0.01 | -0.99 | 1.01 | 1.01 | 0.97 | 14197 |
1729201200 | 1.01 | 0.01 | 1.00 | 1.02 | 1.04 | 1 | 2400 |
1729114800 | 1 | -0.06 | -5.66 | 1 | 1 | 0.98 | 9611 |
1729028400 | 1.06 | 0.05 | 4.95 | 1.03 | 1.06 | 1.02 | 8842 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.