Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.25 | 3.57142857143 | 7 | 7.35 | 7 | 394934 | 7.20792168 | DE |
4 | 0.25 | 3.57142857143 | 7 | 7.35 | 6.2 | 339999 | 6.92196392 | DE |
12 | 1 | 16 | 6.25 | 7.59 | 5.25 | 314878 | 6.89697796 | DE |
26 | 0.5 | 7.40740740741 | 6.75 | 8.5 | 4.75 | 384111 | 6.69340569 | DE |
52 | 2.15 | 42.1568627451 | 5.1 | 8.5 | 4.55 | 315124 | 6.51704296 | DE |
156 | -7.25 | -50 | 14.5 | 15.75 | 3.7 | 301881 | 6.88669519 | DE |
260 | 1 | 16 | 6.25 | 38 | 3.7 | 311399 | 11.24946824 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1733506200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 475481 |
1733419800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 53602 |
1733333400 | 7.25 | 0 | 0.00 | 7.25 | 7.35 | 7.25 | 263963 |
1733247000 | 7.25 | 0.25 | 3.57 | 7 | 7.25 | 7 | 1128351 |
1733160600 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 7 | 332363 |
1732901400 | 7.25 | 0.25 | 3.57 | 7 | 7.25 | 7 | 196390 |
1732815000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 28341 |
1732728600 | 7 | 0.16 | 2.34 | 6.75 | 7 | 6.75 | 598197 |
1732642200 | 6.84 | -0.06 | -0.87 | 6.75 | 6.92 | 6.75 | 649708 |
1732555800 | 6.9 | 0.15 | 2.22 | 6.75 | 6.9 | 6.75 | 512500 |
1732296600 | 6.75 | 0.15 | 2.27 | 6.75 | 6.88 | 6.75 | 442865 |
1732210200 | 6.6 | -0.32 | -4.62 | 6.75 | 6.75 | 6.6 | 456816 |
1732123800 | 6.92 | 0.17 | 2.52 | 6.75 | 6.92 | 6.74 | 384663 |
1732037400 | 6.75 | -0.01 | -0.15 | 6.75 | 6.75 | 6.74 | 56198 |
1731951000 | 6.76 | 0.26 | 4.00 | 6.5 | 6.76 | 6.5 | 96402 |
1731691800 | 6.5 | -0.25 | -3.70 | 6.75 | 6.75 | 6.5 | 213395 |
1731605400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 148274 |
1731519000 | 6.75 | 0.05 | 0.75 | 6.5 | 7 | 6.5 | 599580 |
1731432600 | 6.7 | -0.3 | -4.29 | 7 | 7.1 | 6.2 | 436515 |
1731346200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 198623 |
1731087000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 3236 |
1731000600 | 7 | -0.4 | -5.41 | 7 | 7 | 6.58 | 84596 |
1730914200 | 7.4 | 0.4 | 5.71 | 7 | 7.4 | 6.75 | 423948 |
1730827800 | 7 | 0.5 | 7.69 | 7 | 7 | 7 | 72412 |
1730741400 | 6.5 | -0.5 | -7.14 | 7 | 7.12 | 6.5 | 424319 |
1730482200 | 7 | 0 | 0.00 | 6.75 | 7 | 6.75 | 91339 |
1730395800 | 7 | 0 | 0.00 | 7 | 7 | 6.75 | 199050 |
1730309400 | 7 | 0 | 0.00 | 7 | 7.25 | 6.6 | 962453 |
1730223000 | 7 | 0 | 0.00 | 7 | 7.33 | 7 | 0 |
1730136600 | 7 | -0.36 | -4.89 | 7 | 7 | 7 | 385348 |
1729873800 | 7.36 | 0.36 | 5.14 | 7 | 7.36 | 7 | 343117 |
1729787400 | 7 | 0 | 0.00 | 7 | 7.12 | 7 | 182820 |
1729701000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 14203 |
1729614600 | 7 | 0 | 0.00 | 7 | 7.33 | 7 | 292244 |
1729528200 | 7 | 0 | 0.00 | 7 | 7.5 | 7 | 35336 |
1729269000 | 7 | -0.5 | -6.67 | 7 | 7 | 7 | 76568 |
1729182600 | 7.5 | 0.5 | 7.14 | 7 | 7.5 | 7 | 234406 |
1729096200 | 7 | -0.5 | -6.67 | 7.25 | 7.25 | 7 | 74676 |
1729009800 | 7.5 | 0.5 | 7.14 | 7 | 7.5 | 7 | 265891 |
1728923400 | 7 | -0.4 | -5.41 | 7 | 7.25 | 7 | 288797 |
1728664200 | 7.4 | 0.4 | 5.71 | 7 | 7.4 | 7 | 244545 |
1728577800 | 7 | -0.5 | -6.67 | 7.5 | 7.5 | 7 | 394214 |
1728491400 | 7.5 | 0 | 0.00 | 7.25 | 7.59 | 7 | 285945 |
1728405000 | 7.5 | 1.72 | 29.76 | 5.75 | 7.5 | 5.75 | 2087364 |
1728318600 | 5.78 | -0.62 | -9.69 | 6.75 | 6.75 | 5.75 | 308679 |
1728059400 | 6.4 | 0 | 0.00 | 7 | 7 | 6.4 | 274945 |
1727973000 | 6.4 | 0.15 | 2.40 | 6 | 7 | 6 | 299216 |
1727886600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 14434 |
1727800200 | 6.25 | -0.5 | -7.41 | 6.75 | 6.75 | 6.25 | 451884 |
1727713800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 116541 |
1727454600 | 6.75 | 0.25 | 3.85 | 6 | 6.75 | 5.25 | 1307607 |
1727368200 | 6.5 | 0.25 | 4.00 | 6.5 | 6.5 | 6.5 | 0 |
1727281800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 24975 |
1727195400 | 6.25 | -0.25 | -3.85 | 6.5 | 6.5 | 6.25 | 51571 |
1727109000 | 6.5 | 0.25 | 4.00 | 6.25 | 6.5 | 6.25 | 145344 |
1726849800 | 6.25 | -0.25 | -3.85 | 6.5 | 6.5 | 6.25 | 142446 |
1726763400 | 6.5 | 0.6 | 10.17 | 6 | 6.5 | 6 | 646045 |
1726677000 | 5.9 | -0.35 | -5.60 | 6.25 | 6.5 | 5.9 | 644187 |
1726590600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 191716 |
1726504200 | 6.25 | -0.15 | -2.34 | 6.25 | 6.25 | 6.25 | 199300 |
1726245000 | 6.4 | 0.15 | 2.40 | 6.25 | 6.4 | 6.25 | 125089 |
1726158600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 67565 |
1726072200 | 6.25 | -0.5 | -7.41 | 6.75 | 6.75 | 6.25 | 367323 |
1725985800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 2717771 |
1725899400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 1174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.