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 | 1.38 | 1.395 | 1.35 | 146009 | 1.37192889 | DE |
| 4 | -0.01 | -0.719424460432 | 1.39 | 1.41 | 1.35 | 141336 | 1.38372297 | DE |
| 12 | -0.025 | -1.7793594306 | 1.405 | 1.465 | 1.35 | 163404 | 1.40125386 | DE |
| 26 | -0.16 | -10.3896103896 | 1.54 | 1.54 | 1.33 | 253928 | 1.38956339 | DE |
| 52 | 0.03 | 2.22222222222 | 1.35 | 1.55 | 1.3 | 210214 | 1.3996349 | DE |
| 156 | -0.12 | -8 | 1.5 | 2.4 | 1.145 | 353891 | 1.63636503 | DE |
| 260 | 0.31 | 28.9719626168 | 1.07 | 2.4 | 0.945 | 412946 | 1.41156534 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 1.3799999 | 0.01 | 0.73 | 1.35 | 1.3799999 | 1.35 | 194370 |
| 1732770900 | 1.37 | 0.01 | 0.74 | 1.36 | 1.375 | 1.355 | 61861 |
| 1732684500 | 1.36 | -0.01 | -0.55 | 1.365 | 1.3799999 | 1.36 | 61222 |
| 1732598100 | 1.3675 | -0.01 | -0.55 | 1.36 | 1.3799999 | 1.36 | 264834 |
| 1732511700 | 1.375 | 0 | 0.00 | 1.3799999 | 1.395 | 1.35 | 147756 |
| 1732252500 | 1.375 | -0.03 | -1.79 | 1.395 | 1.41 | 1.365 | 209596 |
| 1732166100 | 1.4 | 0.02 | 1.45 | 1.3899999 | 1.41 | 1.3799999 | 424714 |
| 1732079700 | 1.3799999 | 0 | 0.00 | 1.3675 | 1.385 | 1.365 | 161269 |
| 1731993300 | 1.3799999 | 0 | 0.00 | 1.36 | 1.385 | 1.36 | 112026 |
| 1731906900 | 1.3799999 | 0 | 0.00 | 1.41 | 1.41 | 1.37 | 44185 |
| 1731647700 | 1.3799999 | -0.01 | -0.36 | 1.3799999 | 1.405 | 1.37 | 123621 |
| 1731561300 | 1.385 | -0 | -0.18 | 1.375 | 1.3899999 | 1.375 | 68966 |
| 1731474900 | 1.3875 | 0 | 0.18 | 1.3899999 | 1.395 | 1.37 | 138586 |
| 1731388500 | 1.385 | 0.01 | 0.73 | 1.4 | 1.4 | 1.35 | 145886 |
| 1731302100 | 1.375 | -0.02 | -1.08 | 1.385 | 1.405 | 1.37 | 104698 |
| 1731042900 | 1.3899999 | -0.02 | -1.07 | 1.3899999 | 1.4 | 1.385 | 38934 |
| 1730956500 | 1.405 | 0.02 | 1.08 | 1.4 | 1.405 | 1.385 | 63046 |
| 1730870100 | 1.3899999 | -0.01 | -0.54 | 1.3899999 | 1.405 | 1.3799999 | 101307 |
| 1730783700 | 1.3975 | 0.01 | 0.54 | 1.395 | 1.41 | 1.385 | 107013 |
| 1730697300 | 1.3899999 | 0 | 0.36 | 1.3899999 | 1.4 | 1.3799999 | 252829 |
| 1730438100 | 1.385 | -0.02 | -1.07 | 1.4 | 1.4 | 1.385 | 114538 |
| 1730351700 | 1.4 | -0.02 | -1.41 | 1.425 | 1.43 | 1.4 | 93727 |
| 1730265300 | 1.42 | 0.02 | 1.25 | 1.43 | 1.43 | 1.41 | 69254 |
| 1730178900 | 1.4025 | 0 | 0.18 | 1.4 | 1.425 | 1.4 | 184759 |
| 1730092500 | 1.4 | -0.02 | -1.06 | 1.43 | 1.43 | 1.4 | 89632 |
| 1729833300 | 1.415 | -0.01 | -0.70 | 1.42 | 1.46 | 1.4 | 338702 |
| 1729746900 | 1.425 | 0.03 | 1.79 | 1.415 | 1.43 | 1.4 | 148783 |
| 1729660500 | 1.4 | -0.01 | -0.71 | 1.4 | 1.405 | 1.3925 | 84764 |
| 1729574100 | 1.41 | 0.01 | 0.71 | 1.4 | 1.41 | 1.4 | 62262 |
| 1729487700 | 1.4 | -0.01 | -0.71 | 1.4 | 1.415 | 1.3899999 | 196168 |
| 1729228500 | 1.41 | 0.01 | 0.71 | 1.405 | 1.41 | 1.3899999 | 67552 |
| 1729142100 | 1.4 | -0.01 | -0.36 | 1.3975 | 1.41 | 1.385 | 186346 |
| 1729055700 | 1.405 | 0 | 0.00 | 1.395 | 1.405 | 1.3899999 | 72443 |
| 1728969300 | 1.405 | 0.01 | 0.36 | 1.4 | 1.41 | 1.3899999 | 63192 |
| 1728882900 | 1.4 | -0.01 | -0.36 | 1.415 | 1.415 | 1.3899999 | 23604 |
| 1728623700 | 1.405 | -0.01 | -0.35 | 1.405 | 1.42 | 1.3899999 | 171854 |
| 1728537300 | 1.41 | 0.01 | 1.08 | 1.3899999 | 1.425 | 1.3899999 | 117987 |
| 1728450900 | 1.395 | -0.01 | -0.71 | 1.4 | 1.415 | 1.3899999 | 93754 |
| 1728364500 | 1.405 | 0.01 | 0.36 | 1.3899999 | 1.42 | 1.385 | 194943 |
| 1728278100 | 1.4 | 0.01 | 0.72 | 1.3899999 | 1.43 | 1.375 | 428530 |
| 1728022500 | 1.3899999 | -0.02 | -1.07 | 1.415 | 1.415 | 1.375 | 171684 |
| 1727936100 | 1.405 | -0.03 | -2.09 | 1.43 | 1.435 | 1.395 | 114656 |
| 1727849700 | 1.435 | 0.02 | 1.06 | 1.425 | 1.45 | 1.415 | 95524 |
| 1727763300 | 1.42 | -0.01 | -0.87 | 1.435 | 1.455 | 1.4 | 158855 |
| 1727676900 | 1.4325 | 0 | 0.17 | 1.44 | 1.465 | 1.425 | 192643 |
| 1727417700 | 1.43 | -0.02 | -1.04 | 1.425 | 1.46 | 1.41 | 158645 |
| 1727331300 | 1.445 | 0.05 | 3.21 | 1.41 | 1.455 | 1.4 | 210283 |
| 1727244900 | 1.4 | 0 | 0.00 | 1.4 | 1.415 | 1.395 | 77806 |
| 1727158500 | 1.4 | 0 | 0.00 | 1.415 | 1.415 | 1.375 | 125766 |
| 1727072100 | 1.4 | 0 | 0.36 | 1.395 | 1.405 | 1.365 | 136913 |
| 1726812900 | 1.395 | -0.01 | -0.71 | 1.415 | 1.42 | 1.3899999 | 341377 |
| 1726726500 | 1.405 | 0.01 | 0.36 | 1.405 | 1.41 | 1.395 | 130248 |
| 1726640100 | 1.4 | 0 | 0.36 | 1.395 | 1.41 | 1.395 | 155926 |
| 1726553700 | 1.395 | -0.01 | -0.71 | 1.415 | 1.42 | 1.3899999 | 120688 |
| 1726467300 | 1.405 | -0.02 | -1.06 | 1.4 | 1.435 | 1.4 | 242985 |
| 1726208100 | 1.42 | 0.01 | 0.71 | 1.3899999 | 1.42 | 1.37 | 713334 |
| 1726121700 | 1.41 | -0.02 | -1.40 | 1.41 | 1.43 | 1.4025 | 135031 |
| 1726035300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1725948900 | 1.43 | 0.04 | 2.88 | 1.3899999 | 1.435 | 1.3799999 | 272637 |
| 1725862500 | 1.3899999 | -0.01 | -0.71 | 1.405 | 1.41 | 1.37 | 456331 |
| 1725603300 | 1.4 | 0 | 0.00 | 1.4 | 1.41 | 1.385 | 273178 |
| 1725516900 | 1.4 | 0.01 | 0.72 | 1.375 | 1.41 | 1.375 | 145950 |
| 1725430500 | 1.3899999 | 0.01 | 1.09 | 1.385 | 1.3899999 | 1.36 | 309646 |
| 1725344100 | 1.375 | -0.03 | -1.79 | 1.395 | 1.41 | 1.365 | 205166 |
| 1725257700 | 1.4 | 0.04 | 2.94 | 1.3799999 | 1.41 | 1.375 | 217438 |
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
