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 | -0.025 | -8.77192982456 | 0.285 | 0.285 | 0.26 | 50747 | 0.26670071 | DE |
| 4 | -0.04 | -13.3333333333 | 0.3 | 0.305 | 0.26 | 55944 | 0.28873291 | DE |
| 12 | -0.065 | -20 | 0.325 | 0.365 | 0.26 | 67294 | 0.30437293 | DE |
| 26 | 0.035 | 15.5555555556 | 0.225 | 0.365 | 0.225 | 50434 | 0.30672954 | DE |
| 52 | 0.1 | 62.5 | 0.16 | 0.445 | 0.155 | 54528 | 0.29945322 | DE |
| 156 | -0.075 | -22.3880597015 | 0.335 | 0.445 | 0.135 | 61171 | 0.26073476 | DE |
| 260 | -0.6 | -69.7674418605 | 0.86 | 0.96 | 0.135 | 74738 | 0.3956047 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732684500 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 33946 |
| 1732598100 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 59229 |
| 1732511700 | 0.27 | -0.015 | -5.26 | 0.2849999 | 0.2849999 | 0.265 | 87013 |
| 1732252500 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1732166100 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1732079700 | 0.2849999 | -0.02 | -6.56 | 0.2849999 | 0.2849999 | 0.2849999 | 6000 |
| 1731993300 | 0.305 | 0.0200001 | 7.02 | 0.3 | 0.305 | 0.3 | 39639 |
| 1731906900 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.2849999 | 0.2849999 | 2000 |
| 1731647700 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1731561300 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1731474900 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 65000 |
| 1731388500 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 40136 |
| 1731302100 | 0.29 | -0.015 | -4.92 | 0.295 | 0.295 | 0.29 | 65270 |
| 1731042900 | 0.305 | 0.015 | 5.17 | 0.305 | 0.305 | 0.305 | 148 |
| 1730956500 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1730870100 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1730783700 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1730697300 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1730438100 | 0.29 | -0.015 | -4.92 | 0.305 | 0.305 | 0.29 | 53920 |
| 1730351700 | 0.305 | 0.015 | 5.17 | 0.29 | 0.305 | 0.29 | 140646 |
| 1730265300 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 112330 |
| 1730178900 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.3 | 1923 |
| 1730092500 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 28769 |
| 1729833300 | 0.305 | 0.01 | 3.39 | 0.305 | 0.305 | 0.305 | 6071 |
| 1729746900 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1729660500 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.295 | 30382 |
| 1729574100 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 92119 |
| 1729487700 | 0.3 | -0.015 | -4.76 | 0.315 | 0.315 | 0.3 | 31084 |
| 1729228500 | 0.315 | -0.0025 | -0.79 | 0.315 | 0.315 | 0.3 | 85703 |
| 1729142100 | 0.3175 | 0.0125 | 4.10 | 0.315 | 0.3225 | 0.315 | 639453 |
| 1729055700 | 0.305 | 0.005 | 1.67 | 0.29 | 0.305 | 0.29 | 22213 |
| 1728969300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1728882900 | 0.3 | -0.005 | -1.64 | 0.31 | 0.31 | 0.3 | 159630 |
| 1728623700 | 0.305 | -0.02 | -6.15 | 0.3225 | 0.325 | 0.305 | 66395 |
| 1728537300 | 0.325 | 0.01 | 3.17 | 0.315 | 0.325 | 0.315 | 52564 |
| 1728450900 | 0.315 | 0 | 0.00 | 0.31 | 0.315 | 0.3 | 52181 |
| 1728364500 | 0.315 | -0.005 | -1.56 | 0.315 | 0.315 | 0.315 | 3200 |
| 1728278100 | 0.32 | 0.015 | 4.92 | 0.3 | 0.32 | 0.3 | 95798 |
| 1728022500 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1727936100 | 0.305 | -0.005 | -1.61 | 0.29 | 0.305 | 0.2849999 | 18167 |
| 1727849700 | 0.31 | 0.01 | 3.33 | 0.305 | 0.31 | 0.305 | 53378 |
| 1727763300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1727676900 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.295 | 50314 |
| 1727417700 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.295 | 17753 |
| 1727331300 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.29 | 570 |
| 1727244900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 58011 |
| 1727158500 | 0.3 | 0 | 0.00 | 0.305 | 0.305 | 0.3 | 87925 |
| 1727072100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1726812900 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.3 | 11655 |
| 1726726500 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.305 | 33655 |
| 1726640100 | 0.305 | 0.0200001 | 7.02 | 0.29 | 0.305 | 0.29 | 78207 |
| 1726553700 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.28 | 33010 |
| 1726467300 | 0.28 | 0.01 | 3.70 | 0.28 | 0.2849999 | 0.28 | 33189 |
| 1726208100 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 2343 |
| 1726121700 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 93599 |
| 1726035300 | 0.28 | -0.01 | -3.45 | 0.28 | 0.28 | 0.28 | 40212 |
| 1725948900 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.2849999 | 20303 |
| 1725862500 | 0.3 | -0.02 | -6.25 | 0.31 | 0.31 | 0.3 | 16558 |
| 1725603300 | 0.32 | -0.005 | -1.54 | 0.33 | 0.365 | 0.32 | 362413 |
| 1725516900 | 0.325 | -0.005 | -1.52 | 0.325 | 0.325 | 0.325 | 18384 |
| 1725430500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1725344100 | 0.33 | 0.01 | 3.13 | 0.325 | 0.33 | 0.325 | 35885 |
| 1725257700 | 0.32 | 0.01 | 3.23 | 0.32 | 0.32 | 0.32 | 226 |
| 1724998500 | 0.31 | -0.01 | -3.13 | 0.305 | 0.31 | 0.305 | 13000 |
| 1724912100 | 0.32 | -0.01 | -3.03 | 0.335 | 0.335 | 0.32 | 106533 |
| 1724825700 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 7614 |
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
