Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.16 | 1.18 | 1.12 | 70615 | 1.15530536 | DE |
| 4 | 0 | 0 | 1.16 | 1.195 | 1.12 | 68934 | 1.1722696 | DE |
| 12 | -0.06 | -4.91803278689 | 1.22 | 1.23 | 1.12 | 84212 | 1.15613614 | DE |
| 26 | 0.065 | 5.93607305936 | 1.095 | 1.25 | 1.095 | 90206 | 1.17971933 | DE |
| 52 | -0.09 | -7.2 | 1.25 | 1.285 | 1.06 | 94709 | 1.18230772 | DE |
| 156 | -0.395 | -25.4019292605 | 1.555 | 1.75 | 0.94 | 102694 | 1.28124803 | DE |
| 260 | -0.02 | -1.69491525424 | 1.18 | 1.77 | 0.8 | 109816 | 1.24929819 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741929300 | 1.16 | 0.01 | 0.87 | 1.16 | 1.165 | 1.16 | 12457 |
| 1741842900 | 1.15 | 0.01 | 0.88 | 1.145 | 1.16 | 1.145 | 62802 |
| 1741756500 | 1.1399999 | -0.02 | -1.72 | 1.135 | 1.145 | 1.12 | 91266 |
| 1741670100 | 1.16 | 0 | 0.43 | 1.16 | 1.175 | 1.1399999 | 105374 |
| 1741583700 | 1.155 | -0.01 | -0.43 | 1.16 | 1.17 | 1.155 | 66843 |
| 1741324500 | 1.16 | -0.01 | -0.85 | 1.16 | 1.17 | 1.16 | 39393 |
| 1741238100 | 1.17 | 0 | 0.43 | 1.16 | 1.18 | 1.16 | 50198 |
| 1741151700 | 1.165 | -0.03 | -2.10 | 1.165 | 1.175 | 1.1299999 | 80127 |
| 1741065300 | 1.19 | 0.01 | 1.28 | 1.165 | 1.195 | 1.16 | 117221 |
| 1740978900 | 1.175 | 0.01 | 0.86 | 1.17 | 1.175 | 1.165 | 117277 |
| 1740719700 | 1.165 | -0.01 | -0.43 | 1.18 | 1.18 | 1.165 | 47584 |
| 1740633300 | 1.17 | -0.01 | -0.85 | 1.18 | 1.18 | 1.17 | 1686 |
| 1740546900 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 62025 |
| 1740460500 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 89765 |
| 1740374100 | 1.18 | 0 | 0.00 | 1.18 | 1.185 | 1.18 | 133760 |
| 1740114900 | 1.18 | -0.01 | -0.42 | 1.185 | 1.195 | 1.18 | 40707 |
| 1740028500 | 1.185 | -0.01 | -0.42 | 1.18 | 1.185 | 1.18 | 24544 |
| 1739942100 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.185 | 57232 |
| 1739855700 | 1.19 | 0.01 | 0.85 | 1.18 | 1.19 | 1.18 | 14548 |
| 1739769300 | 1.18 | 0.02 | 1.72 | 1.16 | 1.18 | 1.16 | 171086 |
| 1739510100 | 1.16 | 0 | 0.43 | 1.15 | 1.16 | 1.15 | 53710 |
| 1739423700 | 1.155 | 0.02 | 1.32 | 1.16 | 1.16 | 1.1399999 | 14333 |
| 1739337300 | 1.1399999 | -0.02 | -1.72 | 1.1399999 | 1.16 | 1.1399999 | 2183817 |
| 1739250900 | 1.16 | 0.02 | 2.20 | 1.145 | 1.16 | 1.145 | 43567 |
| 1739164500 | 1.135 | 0.01 | 1.34 | 1.1299999 | 1.16 | 1.125 | 64050 |
| 1738905300 | 1.12 | -0.01 | -1.10 | 1.12 | 1.125 | 1.12 | 18077 |
| 1738818900 | 1.1325 | 0.01 | 1.12 | 1.125 | 1.145 | 1.12 | 42825 |
| 1738732500 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.15 | 1.12 | 12334 |
| 1738646100 | 1.15 | 0 | 0.00 | 1.1399999 | 1.15 | 1.1399999 | 23133 |
| 1738559700 | 1.15 | 0.03 | 2.68 | 1.1299999 | 1.15 | 1.125 | 81110 |
| 1738300500 | 1.12 | -0.04 | -3.45 | 1.155 | 1.155 | 1.12 | 49505 |
| 1738214100 | 1.16 | -0.02 | -1.28 | 1.175 | 1.175 | 1.16 | 49944 |
| 1738127700 | 1.175 | 0.01 | 0.43 | 1.175 | 1.18 | 1.175 | 165 |
| 1738041300 | 1.17 | 0 | 0.00 | 1.165 | 1.17 | 1.165 | 8500 |
| 1737695700 | 1.17 | 0.01 | 0.86 | 1.16 | 1.17 | 1.16 | 82341 |
| 1737609300 | 1.16 | -0.02 | -1.28 | 1.17 | 1.18 | 1.16 | 61319 |
| 1737522900 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.17 | 25627 |
| 1737436500 | 1.175 | -0.01 | -0.42 | 1.175 | 1.175 | 1.17 | 32408 |
| 1737350100 | 1.18 | 0 | 0.43 | 1.185 | 1.185 | 1.175 | 22132 |
| 1737090900 | 1.175 | -0.01 | -0.42 | 1.185 | 1.185 | 1.175 | 1780 |
| 1737004500 | 1.18 | 0 | 0.43 | 1.175 | 1.18 | 1.175 | 39543 |
| 1736918100 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.17 | 49769 |
| 1736831700 | 1.175 | 0.01 | 0.43 | 1.175 | 1.18 | 1.175 | 15362 |
| 1736745300 | 1.17 | -0.02 | -1.68 | 1.17 | 1.17 | 1.17 | 16091 |
| 1736486100 | 1.19 | 0 | 0.42 | 1.17 | 1.19 | 1.17 | 65713 |
| 1736399700 | 1.185 | -0.01 | -0.42 | 1.175 | 1.185 | 1.175 | 54472 |
| 1736313300 | 1.19 | -0.01 | -0.42 | 1.19 | 1.19 | 1.19 | 25845 |
| 1736226900 | 1.195 | 0.02 | 1.27 | 1.18 | 1.195 | 1.175 | 19182 |
| 1736140500 | 1.18 | 0 | 0.00 | 1.185 | 1.185 | 1.18 | 38834 |
| 1735881300 | 1.18 | -0.01 | -0.42 | 1.185 | 1.185 | 1.18 | 30287 |
| 1735794900 | 1.185 | -0.03 | -2.07 | 1.185 | 1.185 | 1.185 | 391 |
| 1735617660 | 1.21 | -0.01 | -0.41 | 1.21 | 1.21 | 1.21 | 8270 |
| 1735535700 | 1.215 | -0.01 | -0.41 | 1.215 | 1.215 | 1.175 | 8245 |
| 1735276500 | 1.22 | 0.01 | 0.83 | 1.22 | 1.22 | 1.22 | 1646 |
| 1735017300 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1734930900 | 1.21 | -0.02 | -1.63 | 1.21 | 1.21 | 1.21 | 1304 |
| 1734671700 | 1.23 | 0.01 | 1.23 | 1.21 | 1.23 | 1.21 | 23592 |
| 1734585300 | 1.215 | -0.01 | -0.41 | 1.22 | 1.22 | 1.21 | 51791 |
| 1734498900 | 1.22 | -0.01 | -1.01 | 1.205 | 1.225 | 1.2 | 13433 |
| 1734412500 | 1.2325 | 0.01 | 0.61 | 1.23 | 1.245 | 1.23 | 27022 |
| 1734326100 | 1.225 | 0 | 0.00 | 1.22 | 1.23 | 1.22 | 110346 |
| 1734066900 | 1.225 | 0.01 | 0.41 | 1.22 | 1.225 | 1.22 | 6129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
