Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.015 | 6.3829787234 | 0.235 | 0.27 | 0.22 | 207479 | 0.24723572 | CS |
4 | 0.02 | 8.69565217391 | 0.23 | 0.285 | 0.22 | 194801 | 0.24715007 | CS |
12 | -0.1 | -28.5714285714 | 0.35 | 0.36 | 0.22 | 209766 | 0.26319193 | CS |
26 | -0.04 | -13.7931034483 | 0.29 | 0.43 | 0.22 | 217956 | 0.31315081 | CS |
52 | 0.015 | 6.3829787234 | 0.235 | 0.43 | 0.17 | 198108 | 0.27681029 | CS |
156 | -0.22 | -46.8085106383 | 0.47 | 0.62 | 0.17 | 198000 | 0.30301874 | CS |
260 | 0.17 | 212.5 | 0.08 | 1.68 | 0.045 | 448839 | 0.57627267 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735944000 | 0.25 | -0.015 | -5.66 | 0.27 | 0.27 | 0.235 | 366913 |
1735857600 | 0.265 | 0.035 | 15.22 | 0.235 | 0.265 | 0.235 | 431649 |
1735684800 | 0.23 | 0.005 | 2.22 | 0.22 | 0.23 | 0.22 | 96994 |
1735598400 | 0.225 | -0.005 | -2.17 | 0.225 | 0.23 | 0.22 | 160699 |
1735339200 | 0.23 | -0.005 | -2.13 | 0.235 | 0.235 | 0.225 | 140575 |
1735069200 | 0.235 | 0.005 | 2.17 | 0.24 | 0.24 | 0.235 | 111050 |
1734993600 | 0.23 | -0.01 | -4.17 | 0.235 | 0.235 | 0.225 | 146955 |
1734734400 | 0.24 | 0.005 | 2.13 | 0.245 | 0.245 | 0.23 | 168370 |
1734648000 | 0.235 | 0.005 | 2.17 | 0.23 | 0.245 | 0.23 | 353594 |
1734561600 | 0.23 | -0.02 | -8.00 | 0.245 | 0.25 | 0.23 | 152514 |
1734475200 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.25 | 236920 |
1734388800 | 0.26 | 0.015 | 6.12 | 0.25 | 0.26 | 0.24 | 141647 |
1734129600 | 0.245 | -0.01 | -3.92 | 0.245 | 0.255 | 0.245 | 95156 |
1734043200 | 0.255 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 99450 |
1733956800 | 0.255 | -0.005 | -1.92 | 0.27 | 0.27 | 0.25 | 107886 |
1733870400 | 0.26 | 0 | 0.00 | 0.26 | 0.2849999 | 0.26 | 450968 |
1733784000 | 0.26 | 0.02 | 8.33 | 0.24 | 0.26 | 0.23 | 259192 |
1733524800 | 0.24 | 0.015 | 6.67 | 0.23 | 0.24 | 0.22 | 158001 |
1733438400 | 0.225 | -0.005 | -2.17 | 0.23 | 0.235 | 0.225 | 90453 |
1733352000 | 0.23 | 0 | 0.00 | 0.225 | 0.23 | 0.22 | 97547 |
1733265600 | 0.23 | -0.005 | -2.13 | 0.23 | 0.235 | 0.225 | 76817 |
1733179200 | 0.235 | -0.005 | -2.08 | 0.225 | 0.24 | 0.22 | 371851 |
1732920000 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.23 | 155985 |
1732833600 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.24 | 48852 |
1732747200 | 0.245 | -0.005 | -2.00 | 0.245 | 0.25 | 0.24 | 154955 |
1732660800 | 0.25 | -0.005 | -1.96 | 0.26 | 0.26 | 0.24 | 154709 |
1732574400 | 0.255 | 0 | 0.00 | 0.245 | 0.255 | 0.245 | 129770 |
1732315200 | 0.255 | 0.005 | 2.00 | 0.25 | 0.255 | 0.245 | 100870 |
1732228800 | 0.25 | -0.005 | -1.96 | 0.27 | 0.27 | 0.24 | 211718 |
1732142400 | 0.255 | 0.02 | 8.51 | 0.235 | 0.255 | 0.23 | 334083 |
1732056000 | 0.235 | 0 | 0.00 | 0.23 | 0.235 | 0.225 | 217724 |
1731969600 | 0.235 | -0.005 | -2.08 | 0.24 | 0.245 | 0.23 | 199301 |
1731710400 | 0.24 | -0.01 | -4.00 | 0.245 | 0.245 | 0.235 | 79101 |
1731624000 | 0.25 | -0.005 | -1.96 | 0.26 | 0.26 | 0.235 | 243580 |
1731537600 | 0.255 | 0.025 | 10.87 | 0.24 | 0.26 | 0.235 | 276614 |
1731451200 | 0.23 | -0.005 | -2.13 | 0.235 | 0.25 | 0.225 | 597969 |
1731364800 | 0.235 | -0.01 | -4.08 | 0.235 | 0.24 | 0.23 | 183304 |
1731105600 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.24 | 301447 |
1731019200 | 0.25 | 0 | 0.00 | 0.25 | 0.26 | 0.24 | 306527 |
1730932800 | 0.25 | -0.01 | -3.85 | 0.255 | 0.255 | 0.225 | 819333 |
1730846400 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.25 | 409512 |
1730760000 | 0.27 | -0.015 | -5.26 | 0.29 | 0.29 | 0.265 | 221627 |
1730497200 | 0.2849999 | -0.025 | -8.06 | 0.31 | 0.31 | 0.2849999 | 151720 |
1730410800 | 0.31 | 0.005 | 1.64 | 0.315 | 0.315 | 0.305 | 192411 |
1730324400 | 0.305 | 0.015 | 5.17 | 0.29 | 0.315 | 0.29 | 422115 |
1730238000 | 0.29 | 0 | 0.00 | 0.29 | 0.3 | 0.2849999 | 134675 |
1730151600 | 0.29 | -0.015 | -4.92 | 0.31 | 0.31 | 0.29 | 95599 |
1729892400 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.305 | 38074 |
1729806000 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.3 | 297448 |
1729719600 | 0.32 | -0.005 | -1.54 | 0.33 | 0.33 | 0.32 | 87803 |
1729633200 | 0.325 | -0.015 | -4.41 | 0.335 | 0.34 | 0.32 | 171505 |
1729546800 | 0.34 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.33 | 142087 |
1729287600 | 0.34 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.335 | 158409 |
1729201200 | 0.34 | -0.005 | -1.45 | 0.34 | 0.35 | 0.34 | 93459 |
1729114800 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.34 | 248354 |
1729028400 | 0.35 | 0 | 0.00 | 0.355 | 0.36 | 0.35 | 245673 |
1728682800 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.36 | 0.3449999 | 172310 |
1728596400 | 0.3449999 | -0.005 | -1.43 | 0.355 | 0.355 | 0.3449999 | 171448 |
1728510000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1728423600 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.35 | 74056 |
1728337200 | 0.36 | 0.005 | 1.41 | 0.35 | 0.38 | 0.34 | 484063 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.