Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.375 | 4.87012987013 | 7.7 | 9 | 7.2 | 20160 | 7.90222202 | DE |
4 | 0.425 | 5.55555555556 | 7.65 | 9.35 | 7 | 54223 | 7.84132237 | DE |
12 | -5.825 | -41.9064748201 | 13.9 | 15.9 | 7 | 120178 | 10.35659902 | DE |
26 | -4.925 | -37.8846153846 | 13 | 21 | 6.4 | 189025 | 11.50083008 | DE |
52 | -111.925 | -93.2708333333 | 120 | 122 | 5.95 | 219334 | 11.69916151 | DE |
156 | -212.925 | -96.3461538462 | 221 | 317 | 5.95 | 74146 | 13.25353674 | DE |
260 | -271.925 | -97.1160714286 | 280 | 317 | 5.95 | 65882 | 47.90982701 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1733506200 | 8.075 | 0.05 | 0.62 | 7.3 | 8.075 | 7.3 | 5054 |
1733419800 | 8.025 | 0.28 | 3.55 | 9 | 9 | 7.2 | 11343 |
1733333400 | 7.75 | -0.38 | -4.62 | 7.55 | 8 | 7.5 | 14207 |
1733247000 | 8.125 | 0.03 | 0.31 | 7.25 | 8.85 | 7.25 | 29127 |
1733160600 | 8.1 | 0.63 | 8.36 | 8.1 | 8.1 | 8.1 | 22376 |
1732901400 | 7.475 | -0.18 | -2.29 | 7.7 | 7.7 | 7.475 | 23745 |
1732815000 | 7.65 | -0.03 | -0.33 | 7.35 | 7.65 | 7.35 | 7771 |
1732728600 | 7.675 | -0.4 | -4.95 | 7.45 | 7.675 | 7.45 | 58505 |
1732642200 | 8.075 | 0.55 | 7.31 | 7.3 | 8.075 | 7 | 137761 |
1732555800 | 7.525 | 0 | 0.00 | 7.3 | 7.7 | 7.3 | 12699 |
1732296600 | 7.525 | -1.23 | -14.00 | 8.05 | 8.2 | 7.3 | 337954 |
1732210200 | 8.75 | 0.05 | 0.57 | 9.35 | 9.35 | 8.75 | 1405 |
1732123800 | 8.7 | 0.45 | 5.45 | 9 | 9.35 | 7.85 | 66703 |
1732037400 | 8.25 | -0.45 | -5.17 | 8.05 | 8.95 | 7.5 | 18606 |
1731951000 | 8.7 | 0.05 | 0.58 | 8.05 | 8.7 | 8.05 | 2986 |
1731691800 | 8.65 | 0.33 | 3.90 | 7.95 | 9.25 | 7.95 | 75287 |
1731605400 | 8.325 | 0.07 | 0.91 | 8.95 | 8.95 | 7.05 | 58020 |
1731519000 | 8.25 | 1.05 | 14.58 | 7.05 | 8.95 | 7.05 | 31592 |
1731432600 | 7.2 | -0.1 | -1.37 | 7.05 | 7.7 | 7.05 | 51424 |
1731346200 | 7.3 | -0.35 | -4.58 | 7.85 | 7.85 | 7.05 | 86482 |
1731087000 | 7.65 | 0.2 | 2.68 | 7.65 | 7.65 | 7.65 | 36468 |
1731000600 | 7.45 | -1.2 | -13.87 | 8 | 8.55 | 7 | 452521 |
1730914200 | 8.65 | 0.15 | 1.76 | 8.55 | 8.95 | 7.55 | 97982 |
1730827800 | 8.5 | -0.9 | -9.57 | 8.55 | 9.95 | 8.5 | 89910 |
1730741400 | 9.4 | 0.23 | 2.45 | 10 | 10 | 8.85 | 91320 |
1730482200 | 9.175 | 0.6 | 7.00 | 8.6 | 9.175 | 8.35 | 75038 |
1730395800 | 8.575 | -0.13 | -1.44 | 8.05 | 8.575 | 7.95 | 119735 |
1730309400 | 8.7 | -1.25 | -12.56 | 9.05 | 9.05 | 7.9 | 329245 |
1730223000 | 9.95 | 0.52 | 5.57 | 11 | 11 | 9 | 11917 |
1730136600 | 9.425 | 0.08 | 0.80 | 10.9 | 10.9 | 9 | 9594 |
1729873800 | 9.35 | -0.23 | -2.35 | 9 | 9.7 | 9 | 33505 |
1729787400 | 9.575 | -0.68 | -6.59 | 10.9 | 10.9 | 9.4 | 53609 |
1729701000 | 10.25 | 0.35 | 3.54 | 9.9 | 10.25 | 9.6 | 50366 |
1729614600 | 9.9 | -0.85 | -7.91 | 9.5 | 10.2 | 8 | 233361 |
1729528200 | 10.75 | -0.1 | -0.92 | 10 | 10.75 | 9.8 | 26858 |
1729269000 | 10.85 | 0.6 | 5.85 | 10.1 | 10.85 | 10.1 | 4903 |
1729182600 | 10.25 | -0.75 | -6.82 | 11.3 | 11.3 | 10.1 | 128491 |
1729096200 | 11 | 0.7 | 6.80 | 10.5 | 11 | 10.5 | 33525 |
1729009800 | 10.3 | -0.95 | -8.44 | 10.6 | 10.6 | 10 | 3165 |
1728923400 | 11.25 | 0.1 | 0.90 | 10.1 | 11.25 | 10.1 | 18977 |
1728664200 | 11.15 | 0.6 | 5.69 | 10.1 | 12 | 9.05 | 39395 |
1728577800 | 10.55 | 0 | 0.00 | 10.1 | 10.7 | 10.1 | 99768 |
1728491400 | 10.55 | -0.45 | -4.09 | 10 | 10.55 | 10 | 48212 |
1728405000 | 11 | 1.13 | 11.39 | 10 | 11.6 | 9.5 | 557541 |
1728318600 | 9.875 | 0.48 | 5.05 | 9.7 | 9.875 | 9.7 | 15074 |
1728059400 | 9.4 | -0.5 | -5.05 | 9.65 | 9.7 | 9.4 | 18568 |
1727973000 | 9.9 | 0.3 | 3.13 | 10.4 | 10.5 | 8.6 | 62823 |
1727886600 | 9.6 | 1 | 11.63 | 9.95 | 9.95 | 8.55 | 102052 |
1727800200 | 8.6 | -1.4 | -14.00 | 10 | 10 | 8.5 | 248598 |
1727713800 | 10 | -0.55 | -5.21 | 10.8 | 11.9 | 9 | 206199 |
1727454600 | 10.55 | -0.65 | -5.80 | 10.1 | 11.1 | 10.1 | 97957 |
1727368200 | 11.2 | -0.7 | -5.88 | 11 | 13.4 | 10 | 536559 |
1727281800 | 11.9 | -0.6 | -4.80 | 11.9 | 12.9 | 11 | 133660 |
1727195400 | 12.5 | 0.3 | 2.46 | 12.9 | 13 | 11.1 | 264815 |
1727109000 | 12.2 | -2.2 | -15.28 | 13.9 | 14 | 10.5 | 578347 |
1726849800 | 14.4 | -1 | -6.49 | 13.1 | 14.6 | 13.1 | 200473 |
1726763400 | 15.4 | 2.45 | 18.92 | 11.1 | 15.9 | 11.1 | 40803 |
1726677000 | 12.95 | -1.75 | -11.90 | 13 | 15.5 | 11 | 373238 |
1726590600 | 14.7 | 0.05 | 0.34 | 15.9 | 15.9 | 13.2 | 67713 |
1726504200 | 14.65 | 0.05 | 0.34 | 14.2 | 15.9 | 12.1 | 44302 |
1726245000 | 14.6 | 1 | 7.35 | 13.9 | 14.6 | 13.5 | 109696 |
1726158600 | 13.6 | 0 | 0.00 | 13 | 14.2 | 12 | 64537 |
1726072200 | 13.6 | -1.05 | -7.17 | 14.5 | 14.6 | 11.1 | 431873 |
1725985800 | 14.65 | 0.3 | 2.09 | 13.5 | 16.399999 | 12.7 | 237998 |
1725899400 | 14.35 | -0.2 | -1.37 | 13.5 | 16.5 | 13.5 | 154006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.