Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.025 | 8.47457627119 | 0.295 | 0.335 | 0.295 | 91269 | 0.31547234 | CS |
4 | 0.005 | 1.5873015873 | 0.315 | 0.34 | 0.265 | 67152 | 0.30123611 | CS |
12 | 0.13 | 68.4210526316 | 0.19 | 0.34 | 0.17 | 94381 | 0.26799871 | CS |
26 | 0.165 | 106.451612903 | 0.155 | 0.34 | 0.135 | 90132 | 0.23528074 | CS |
52 | 0.22 | 220 | 0.1 | 0.34 | 0.07 | 69623 | 0.20676284 | CS |
156 | 0.11 | 52.380952381 | 0.21 | 0.34 | 0.07 | 47827 | 0.1862631 | CS |
260 | 0.155 | 93.9393939394 | 0.165 | 0.34 | 0.01 | 51330 | 0.16858206 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1719006000 | 0.32 | -0.01 | -3.03 | 0.315 | 0.32 | 0.315 | 2208 |
1718919600 | 0.33 | 0.01 | 3.13 | 0.325 | 0.33 | 0.315 | 180000 |
1718833200 | 0.32 | 0.015 | 4.92 | 0.32 | 0.32 | 0.32 | 18600 |
1718746800 | 0.305 | 0 | 0.00 | 0.3 | 0.305 | 0.3 | 7635 |
1718660400 | 0.305 | 0 | 0.00 | 0.325 | 0.325 | 0.305 | 23110 |
1718401200 | 0.305 | -0.035 | -10.29 | 0.295 | 0.335 | 0.295 | 227000 |
1718314800 | 0.34 | 0.075 | 28.30 | 0.28 | 0.34 | 0.28 | 133500 |
1718228400 | 0.265 | -0.02 | -7.02 | 0.2849999 | 0.2849999 | 0.265 | 180500 |
1718142000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 24000 |
1718055600 | 0.2849999 | -0.015 | -5.00 | 0.2849999 | 0.2849999 | 0.2849999 | 12500 |
1717796400 | 0.3 | 0.025 | 9.09 | 0.3 | 0.3 | 0.3 | 5000 |
1717710000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
1717623600 | 0.275 | -0.035 | -11.29 | 0.315 | 0.315 | 0.275 | 211919 |
1717537200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 21600 |
1717450800 | 0.31 | -0.01 | -3.13 | 0.32 | 0.325 | 0.31 | 22500 |
1717191600 | 0.32 | 0.015 | 4.92 | 0.32 | 0.32 | 0.31 | 28469 |
1717105200 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
1717018800 | 0.305 | 0 | 0.00 | 0.31 | 0.31 | 0.305 | 31200 |
1716932400 | 0.305 | 0.005 | 1.67 | 0.305 | 0.305 | 0.305 | 18000 |
1716846000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 11500 |
1716586800 | 0.3 | 0 | 0.00 | 0.315 | 0.32 | 0.3 | 51706 |
1716500400 | 0.3 | 0 | 0.00 | 0.32 | 0.32 | 0.3 | 11000 |
1716414000 | 0.3 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 1000 |
1716327600 | 0.3 | 0 | 0.00 | 0.335 | 0.335 | 0.3 | 53870 |
1715982000 | 0.3 | -0.02 | -6.25 | 0.33 | 0.33 | 0.3 | 135733 |
1715895600 | 0.32 | 0 | 0.00 | 0.32 | 0.34 | 0.32 | 105247 |
1715809200 | 0.32 | 0.02 | 6.67 | 0.325 | 0.325 | 0.32 | 49830 |
1715722800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
1715636400 | 0.3 | -0.02 | -6.25 | 0.33 | 0.33 | 0.3 | 84300 |
1715377200 | 0.32 | -0.005 | -1.54 | 0.325 | 0.325 | 0.3 | 71700 |
1715290800 | 0.325 | 0.01 | 3.17 | 0.32 | 0.325 | 0.295 | 123750 |
1715204400 | 0.315 | -0.005 | -1.56 | 0.3 | 0.315 | 0.3 | 75500 |
1715118000 | 0.32 | 0.045 | 16.36 | 0.28 | 0.32 | 0.28 | 142500 |
1715031600 | 0.275 | -0.015 | -5.17 | 0.28 | 0.28 | 0.27 | 57800 |
1714772400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 26000 |
1714686000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 15500 |
1714599600 | 0.29 | -0.005 | -1.69 | 0.28 | 0.29 | 0.28 | 10500 |
1714513200 | 0.295 | -0.005 | -1.67 | 0.295 | 0.295 | 0.295 | 10000 |
1714426800 | 0.3 | -0.04 | -11.76 | 0.3 | 0.3 | 0.3 | 91000 |
1714167600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
1714081200 | 0.34 | 0.02 | 6.25 | 0.32 | 0.34 | 0.32 | 51550 |
1713994800 | 0.32 | 0.01 | 3.23 | 0.3 | 0.32 | 0.29 | 160169 |
1713908400 | 0.31 | 0.02 | 6.90 | 0.2849999 | 0.34 | 0.2849999 | 377181 |
1713822000 | 0.29 | 0.01 | 3.57 | 0.295 | 0.295 | 0.265 | 272742 |
1713562800 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.27 | 112500 |
1713476400 | 0.27 | 0.02 | 8.00 | 0.24 | 0.27 | 0.24 | 227508 |
1713390000 | 0.25 | -0.015 | -5.66 | 0.26 | 0.26 | 0.25 | 29000 |
1713303600 | 0.265 | 0.03 | 12.77 | 0.235 | 0.265 | 0.235 | 74000 |
1713217200 | 0.235 | 0.035 | 17.50 | 0.22 | 0.235 | 0.22 | 62524 |
1712958000 | 0.2 | 0.025 | 14.29 | 0.18 | 0.2 | 0.18 | 93035 |
1712871600 | 0.175 | -0.005 | -2.78 | 0.18 | 0.18 | 0.175 | 27500 |
1712785200 | 0.18 | 0 | 0.00 | 0.175 | 0.18 | 0.17 | 89500 |
1712698800 | 0.18 | 0 | 0.00 | 0.185 | 0.185 | 0.17 | 393297 |
1712612400 | 0.18 | 0 | 0.00 | 0.18 | 0.185 | 0.18 | 183000 |
1712353200 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 103611 |
1712266800 | 0.18 | -0.005 | -2.70 | 0.185 | 0.19 | 0.18 | 132585 |
1712180400 | 0.185 | 0.005 | 2.78 | 0.18 | 0.185 | 0.18 | 206000 |
1712094000 | 0.18 | 0 | 0.00 | 0.19 | 0.19 | 0.175 | 78000 |
1712007600 | 0.18 | -0.01 | -5.26 | 0.19 | 0.19 | 0.175 | 113400 |
1711662000 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.185 | 90700 |
1711575600 | 0.19 | -0.02 | -9.52 | 0.22 | 0.22 | 0.19 | 261000 |
1711489200 | 0.21 | -0.005 | -2.33 | 0.2 | 0.21 | 0.2 | 125379 |
1711402800 | 0.215 | -0.01 | -4.44 | 0.215 | 0.25 | 0.2049999 | 93000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.