
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 9.55 | 9.65 | 9.55 | 157136 | 9.55 | DE |
4 | 0.3 | 3.24324324324 | 9.25 | 10.75 | 9.05 | 416314 | 9.73069809 | DE |
12 | 0.55 | 6.11111111111 | 9 | 10.75 | 8.25 | 397960 | 9.63665716 | DE |
26 | 2.3 | 31.724137931 | 7.25 | 10.75 | 5.75 | 745525 | 8.49152843 | DE |
52 | -0.7 | -6.82926829268 | 10.25 | 12 | 5.75 | 687105 | 8.8121867 | DE |
156 | -15.45 | -61.8 | 25 | 37 | 5.75 | 742511 | 14.73069581 | DE |
260 | 5.05 | 112.222222222 | 4.5 | 37.5 | 3.75 | 907707 | 16.71957827 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1741195800 | 9.55 | 0 | 0.00 | 9.55 | 9.65 | 9.55 | 23454 |
1741109400 | 9.55 | 0 | 0.00 | 9.55 | 9.65 | 9.55 | 290294 |
1741023000 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 224058 |
1740763800 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 197995 |
1740677400 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 49878 |
1740591000 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 174267 |
1740504600 | 9.55 | 0 | 0.00 | 9.55 | 9.77 | 9.55 | 456356 |
1740418200 | 9.55 | -0.45 | -4.50 | 10 | 10 | 9.55 | 419233 |
1740159000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 370562 |
1740072600 | 10 | -0.25 | -2.44 | 10.25 | 10.25 | 10 | 280439 |
1739986200 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 342887 |
1739899800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.35 | 228514 |
1739813400 | 10.5 | 1.36 | 14.88 | 9.5 | 10.75 | 9.47 | 1769241 |
1739554200 | 9.14 | -0.11 | -1.19 | 9.25 | 9.25 | 9.14 | 581494 |
1739467800 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.2 | 159523 |
1739381400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.2 | 275531 |
1739295000 | 9.5 | 0.25 | 2.70 | 9.25 | 9.5 | 9.05 | 811383 |
1739208600 | 9.25 | 0.15 | 1.65 | 9.25 | 9.25 | 9.05 | 796471 |
1738949400 | 9.1 | -0.15 | -1.62 | 9.25 | 9.35 | 9.1 | 562166 |
1738863000 | 9.25 | 0 | 0.00 | 9.25 | 9.26 | 9.25 | 312543 |
1738776600 | 9.25 | 0 | 0.00 | 9.25 | 9.26 | 9.25 | 498837 |
1738690200 | 9.25 | 0 | 0.00 | 9.25 | 9.26 | 9.25 | 126038 |
1738603800 | 9.25 | -0.25 | -2.63 | 9.5 | 9.51 | 9.25 | 928017 |
1738344600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 100708 |
1738258200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 313490 |
1738171800 | 9.5 | -0.25 | -2.56 | 9.75 | 9.75 | 9.5 | 944536 |
1738085400 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 198226 |
1737999000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 206866 |
1737739800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 222536 |
1737653400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 236774 |
1737567000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 277726 |
1737480600 | 10 | 0.25 | 2.56 | 10 | 10 | 10 | 104285 |
1737394200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 143641 |
1737135000 | 9.75 | 0 | 0.00 | 9.75 | 10 | 9.75 | 377807 |
1737048600 | 9.75 | -0.75 | -7.14 | 10.5 | 10.525 | 9.75 | 537793 |
1736962200 | 10.5 | 0.25 | 2.44 | 10.5 | 10.5 | 10.5 | 248959 |
1736875800 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 157288 |
1736789400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 435082 |
1736530200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.125 | 342893 |
1736443800 | 10.5 | 0.25 | 2.44 | 10.25 | 10.5 | 10.25 | 1003502 |
1736357400 | 10.25 | 0.5 | 5.13 | 9.75 | 10.25 | 9.75 | 862395 |
1736271000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 269725 |
1736184600 | 9.75 | 0.65 | 7.14 | 9.25 | 9.75 | 9.25 | 1737632 |
1735925400 | 9.1 | -0.4 | -4.21 | 9 | 9.25 | 8.89 | 491079 |
1735839000 | 9.5 | 0.65 | 7.34 | 8.85 | 9.5 | 8.85 | 267976 |
1735666200 | 8.85 | 0.35 | 4.12 | 8.5 | 8.85 | 8.5 | 432627 |
1735579800 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 370705 |
1735320600 | 8.25 | -0.5 | -5.71 | 8.75 | 8.75 | 8.25 | 236311 |
1735061400 | 8.75 | 0 | 0.00 | 8.75 | 9 | 8.75 | 92598 |
1734975000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 262531 |
1734715800 | 8.75 | 0.25 | 2.94 | 9 | 9 | 8.75 | 410268 |
1734629400 | 8.5 | 0 | 0.00 | 9 | 9 | 8.5 | 450699 |
1734543000 | 8.5 | -0.7 | -7.61 | 9.25 | 9.25 | 8.5 | 136508 |
1734456600 | 9.2 | -0.05 | -0.54 | 9.25 | 9.36 | 9.2 | 269640 |
1734370200 | 9.25 | 0 | 0.00 | 9.25 | 9.32 | 9.25 | 33446 |
1734111000 | 9.25 | 0.03 | 0.33 | 9.25 | 9.25 | 9.25 | 64208 |
1734024600 | 9.22 | 0.22 | 2.44 | 9 | 9.25 | 9 | 564093 |
1733938200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 24334 |
1733851800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 366070 |
1733765400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 639699 |
1733506200 | 9 | 0 | 0.00 | 9 | 9.25 | 9 | 394967 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.