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 | -0.03 | -2.29007633588 | 1.31 | 1.32 | 1.25 | 28329 | 1.3016827 | DE |
| 4 | 0.01 | 0.787401574803 | 1.27 | 1.345 | 1.195 | 20228 | 1.29246408 | DE |
| 12 | -0.005 | -0.389105058366 | 1.285 | 1.345 | 1.195 | 19756 | 1.28275073 | DE |
| 26 | -0.22 | -14.6666666667 | 1.5 | 1.54 | 1.195 | 26328 | 1.33086522 | DE |
| 52 | -0.46 | -26.4367816092 | 1.74 | 1.77 | 1.195 | 44600 | 1.4574681 | DE |
| 156 | -0.89 | -41.0138248848 | 2.17 | 2.9 | 1.195 | 40233 | 1.94873052 | DE |
| 260 | -0.17 | -11.724137931 | 1.45 | 2.9 | 1.19 | 37215 | 1.94373114 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 1.28 | -0.01 | -0.78 | 1.31 | 1.31 | 1.27 | 17119 |
| 1742879700 | 1.29 | -0.02 | -1.53 | 1.3 | 1.3 | 1.25 | 21507 |
| 1742793300 | 1.31 | 0.02 | 1.55 | 1.3 | 1.32 | 1.26 | 60441 |
| 1742534100 | 1.29 | -0.02 | -1.53 | 1.31 | 1.32 | 1.29 | 37399 |
| 1742447700 | 1.31 | 0 | 0.00 | 1.32 | 1.32 | 1.305 | 18500 |
| 1742361300 | 1.31 | 0.01 | 0.38 | 1.31 | 1.31 | 1.31 | 3800 |
| 1742274900 | 1.305 | 0 | 0.38 | 1.305 | 1.31 | 1.305 | 23985 |
| 1742188500 | 1.3 | -0.01 | -0.38 | 1.3 | 1.305 | 1.3 | 14344 |
| 1741929300 | 1.305 | 0.01 | 1.16 | 1.31 | 1.31 | 1.305 | 3795 |
| 1741842900 | 1.29 | -0.01 | -0.39 | 1.29 | 1.3 | 1.29 | 27578 |
| 1741756500 | 1.295 | 0.01 | 0.58 | 1.3 | 1.3 | 1.29 | 20302 |
| 1741670100 | 1.2875 | -0.01 | -0.96 | 1.3 | 1.3 | 1.28 | 32240 |
| 1741583700 | 1.3 | 0.02 | 1.56 | 1.275 | 1.32 | 1.275 | 15232 |
| 1741324500 | 1.28 | 0.01 | 0.39 | 1.28 | 1.28 | 1.28 | 32914 |
| 1741238100 | 1.275 | -0.04 | -3.04 | 1.3 | 1.3 | 1.275 | 32102 |
| 1741151700 | 1.315 | 0.04 | 3.14 | 1.28 | 1.345 | 1.28 | 3712 |
| 1741065300 | 1.275 | 0 | 0.39 | 1.275 | 1.3 | 1.275 | 6513 |
| 1740978900 | 1.27 | 0.01 | 0.40 | 1.25 | 1.27 | 1.195 | 24678 |
| 1740719700 | 1.2649999 | -0.03 | -1.94 | 1.2649999 | 1.2649999 | 1.2649999 | 2663 |
| 1740633300 | 1.29 | 0.02 | 1.57 | 1.26 | 1.29 | 1.26 | 22084 |
| 1740546900 | 1.27 | -0.02 | -1.17 | 1.27 | 1.27 | 1.27 | 780 |
| 1740460500 | 1.285 | 0.02 | 1.98 | 1.26 | 1.285 | 1.26 | 9378 |
| 1740374100 | 1.26 | -0.03 | -2.33 | 1.28 | 1.285 | 1.26 | 35320 |
| 1740114900 | 1.29 | 0.02 | 1.18 | 1.28 | 1.29 | 1.275 | 33995 |
| 1740028500 | 1.275 | 0.03 | 2.41 | 1.275 | 1.28 | 1.27 | 24911 |
| 1739942100 | 1.245 | -0.02 | -1.58 | 1.26 | 1.2625 | 1.245 | 30079 |
| 1739855700 | 1.2649999 | -0.03 | -1.94 | 1.28 | 1.28 | 1.22 | 69094 |
| 1739769300 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 12529 |
| 1739510100 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 12550 |
| 1739423700 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 13372 |
| 1739337300 | 1.29 | 0.01 | 0.78 | 1.29 | 1.29 | 1.28 | 24254 |
| 1739250900 | 1.28 | -0.01 | -0.39 | 1.28 | 1.28 | 1.27 | 53017 |
| 1739164500 | 1.285 | 0.02 | 1.98 | 1.2775 | 1.285 | 1.2775 | 941 |
| 1738905300 | 1.26 | -0.02 | -1.56 | 1.28 | 1.28 | 1.26 | 10793 |
| 1738818900 | 1.28 | -0.01 | -0.39 | 1.285 | 1.285 | 1.275 | 7475 |
| 1738732500 | 1.285 | -0.01 | -0.39 | 1.29 | 1.29 | 1.285 | 4120 |
| 1738646100 | 1.29 | 0.01 | 0.39 | 1.285 | 1.29 | 1.285 | 656 |
| 1738559700 | 1.285 | -0.02 | -1.53 | 1.305 | 1.305 | 1.2825 | 42702 |
| 1738300500 | 1.305 | 0 | 0.38 | 1.305 | 1.305 | 1.305 | 20798 |
| 1738214100 | 1.3 | 0.01 | 0.78 | 1.295 | 1.335 | 1.295 | 16256 |
| 1738127700 | 1.29 | -0.01 | -0.39 | 1.295 | 1.315 | 1.25 | 40520 |
| 1738041300 | 1.295 | 0.01 | 1.17 | 1.3 | 1.3 | 1.295 | 607 |
| 1737695700 | 1.28 | 0.02 | 1.59 | 1.26 | 1.3 | 1.26 | 20521 |
| 1737609300 | 1.26 | -0.02 | -1.56 | 1.26 | 1.26 | 1.26 | 2937 |
| 1737522900 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 3976 |
| 1737436500 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 2572 |
| 1737350100 | 1.28 | 0.02 | 1.59 | 1.28 | 1.28 | 1.28 | 983 |
| 1737090900 | 1.26 | 0 | 0.00 | 1.26 | 1.28 | 1.2549999 | 13156 |
| 1737004500 | 1.26 | -0.03 | -1.95 | 1.28 | 1.3 | 1.26 | 27108 |
| 1736918100 | 1.285 | 0 | 0.00 | 1.285 | 1.285 | 1.285 | 0 |
| 1736831700 | 1.285 | 0.01 | 1.18 | 1.285 | 1.285 | 1.285 | 5511 |
| 1736745300 | 1.27 | 0.02 | 1.20 | 1.27 | 1.27 | 1.27 | 5225 |
| 1736486100 | 1.2549999 | -0.02 | -1.18 | 1.27 | 1.27 | 1.2549999 | 21102 |
| 1736399700 | 1.27 | -0.04 | -2.68 | 1.285 | 1.285 | 1.27 | 59507 |
| 1736313300 | 1.305 | 0.02 | 1.56 | 1.285 | 1.305 | 1.285 | 4942 |
| 1736226900 | 1.285 | -0.01 | -0.39 | 1.285 | 1.3 | 1.285 | 40995 |
| 1736140500 | 1.29 | -0.02 | -1.15 | 1.28 | 1.305 | 1.28 | 20653 |
| 1735881300 | 1.305 | 0.02 | 1.95 | 1.28 | 1.305 | 1.28 | 5948 |
| 1735794900 | 1.28 | -0.02 | -1.54 | 1.285 | 1.29 | 1.28 | 23047 |
| 1735617660 | 1.3 | 0.02 | 1.56 | 1.28 | 1.3 | 1.28 | 42594 |
| 1735535700 | 1.28 | 0.01 | 0.79 | 1.275 | 1.28 | 1.27 | 23670 |
| 1735276500 | 1.27 | 0.01 | 0.40 | 1.27 | 1.275 | 1.27 | 15466 |
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
