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 | 0.01 | 0.523560209424 | 1.91 | 1.95 | 1.83 | 48927 | 1.91416341 | DE |
| 4 | -0.075 | -3.75939849624 | 1.995 | 2.1 | 1.75 | 41739 | 1.89658213 | DE |
| 12 | -0.28 | -12.7272727273 | 2.2 | 2.22 | 1.75 | 33808 | 1.98292913 | DE |
| 26 | 0.06 | 3.22580645161 | 1.86 | 2.35 | 1.75 | 33132 | 1.98566033 | DE |
| 52 | 0.3 | 18.5185185185 | 1.62 | 2.72 | 1.45 | 43090 | 2.08355746 | DE |
| 156 | -0.74 | -27.8195488722 | 2.66 | 2.9 | 1.13 | 37753 | 1.85138565 | DE |
| 260 | 1.17 | 156 | 0.75 | 4.2 | 0.4 | 77581 | 2.0381581 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 1.88 | -0.05 | -2.34 | 1.9 | 1.9 | 1.85 | 21031 |
| 1732166100 | 1.925 | -0.01 | -0.26 | 1.9 | 1.93 | 1.875 | 82205 |
| 1732079700 | 1.93 | 0.06 | 3.21 | 1.85 | 1.93 | 1.83 | 48151 |
| 1731993300 | 1.87 | -0.06 | -3.11 | 1.92 | 1.92 | 1.87 | 40194 |
| 1731906900 | 1.93 | -0.01 | -0.26 | 1.91 | 1.93 | 1.9 | 53056 |
| 1731647700 | 1.935 | 0 | 0.00 | 1.93 | 1.935 | 1.9 | 16748 |
| 1731561300 | 1.935 | 0 | 0.00 | 1.94 | 1.965 | 1.91 | 15279 |
| 1731474900 | 1.935 | -0.07 | -3.25 | 2 | 2 | 1.935 | 52379 |
| 1731388500 | 2 | 0.22 | 12.04 | 1.87 | 2.1 | 1.87 | 88058 |
| 1731302100 | 1.785 | -0.03 | -1.38 | 1.81 | 1.845 | 1.78 | 68108 |
| 1731042900 | 1.81 | -0.05 | -2.69 | 1.855 | 1.87 | 1.75 | 119000 |
| 1730956500 | 1.86 | -0.01 | -0.27 | 1.88 | 1.88 | 1.86 | 6100 |
| 1730870100 | 1.865 | -0.02 | -0.80 | 1.88 | 1.88 | 1.865 | 10404 |
| 1730783700 | 1.88 | 0 | 0.00 | 1.915 | 1.915 | 1.88 | 5893 |
| 1730697300 | 1.88 | -0.07 | -3.59 | 1.95 | 1.95 | 1.85 | 134739 |
| 1730438100 | 1.95 | -0.01 | -0.51 | 1.96 | 1.96 | 1.95 | 1162 |
| 1730351700 | 1.96 | -0.05 | -2.49 | 1.98 | 1.99 | 1.93 | 11264 |
| 1730265300 | 2.0099999 | 0.08 | 4.15 | 2.015 | 2.015 | 2 | 6997 |
| 1730178900 | 1.93 | -0.07 | -3.26 | 2.05 | 2.05 | 1.905 | 42314 |
| 1730092500 | 1.995 | 0 | 0.00 | 1.995 | 2.02 | 1.995 | 11706 |
| 1729833300 | 1.995 | -0.01 | -0.25 | 2.0099999 | 2.02 | 1.995 | 12208 |
| 1729746900 | 2 | -0.01 | -0.50 | 2 | 2.04 | 1.99 | 16050 |
| 1729660500 | 2.0099999 | -0.04 | -1.95 | 2.08 | 2.08 | 2.0099999 | 23571 |
| 1729574100 | 2.05 | -0.03 | -1.44 | 2.1 | 2.1 | 2.05 | 4916 |
| 1729487700 | 2.08 | -0.01 | -0.48 | 2.09 | 2.14 | 2.06 | 33567 |
| 1729228500 | 2.09 | 0.07 | 3.47 | 2.0299999 | 2.09 | 2.0299999 | 20719 |
| 1729142100 | 2.02 | 0.02 | 1.00 | 2 | 2.0299999 | 2 | 29917 |
| 1729055700 | 2 | 0 | 0.00 | 2 | 2.0099999 | 2 | 13530 |
| 1728969300 | 2 | -0.03 | -1.48 | 2 | 2.0099999 | 1.995 | 10500 |
| 1728882900 | 2.0299999 | 0.03 | 1.75 | 2.0099999 | 2.04 | 1.99 | 92712 |
| 1728623700 | 1.995 | -0.02 | -0.75 | 2 | 2.055 | 1.995 | 29813 |
| 1728537300 | 2.0099999 | 0.01 | 0.50 | 2 | 2.05 | 1.985 | 53758 |
| 1728450900 | 2 | -0.06 | -2.91 | 2.05 | 2.13 | 1.99 | 123811 |
| 1728364500 | 2.06 | 0.05 | 2.49 | 2.13 | 2.14 | 2.05 | 35757 |
| 1728278100 | 2.0099999 | -0.07 | -3.37 | 2.02 | 2.13 | 2.0099999 | 11301 |
| 1728022500 | 2.08 | 0.03 | 1.46 | 2.05 | 2.08 | 2 | 24179 |
| 1727936100 | 2.05 | 0.04 | 1.99 | 2.05 | 2.08 | 2.0099999 | 75176 |
| 1727849700 | 2.0099999 | -0.07 | -3.37 | 2.09 | 2.1 | 2.0099999 | 19366 |
| 1727763300 | 2.08 | 0.05 | 2.46 | 2.04 | 2.16 | 2.04 | 13244 |
| 1727676900 | 2.0299999 | 0 | 0.25 | 2 | 2.08 | 2 | 25913 |
| 1727417700 | 2.025 | 0.04 | 2.27 | 2 | 2.045 | 2 | 17270 |
| 1727331300 | 1.98 | -0.07 | -3.41 | 2.05 | 2.05 | 1.95 | 49634 |
| 1727244900 | 2.05 | 0.04 | 1.99 | 2.0099999 | 2.05 | 2 | 13881 |
| 1727158500 | 2.0099999 | -0.05 | -2.43 | 2.05 | 2.05 | 2 | 27757 |
| 1727072100 | 2.06 | 0.03 | 1.48 | 2.07 | 2.07 | 2.04 | 29556 |
| 1726812900 | 2.0299999 | -0.02 | -0.98 | 2.0299999 | 2.05 | 2.0299999 | 7950 |
| 1726726500 | 2.05 | 0 | 0.24 | 2.05 | 2.06 | 2.05 | 13191 |
| 1726640100 | 2.045 | -0.09 | -3.99 | 2.1 | 2.1 | 2.045 | 26263 |
| 1726553700 | 2.13 | 0 | 0.00 | 2.1 | 2.15 | 2.1 | 34037 |
| 1726467300 | 2.13 | -0.01 | -0.47 | 2.15 | 2.15 | 2.05 | 30607 |
| 1726208100 | 2.14 | 0.08 | 3.88 | 2.05 | 2.14 | 2.05 | 39025 |
| 1726121700 | 2.06 | -0.01 | -0.48 | 2.12 | 2.16 | 2.05 | 52733 |
| 1726035300 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1725948900 | 2.07 | 0.01 | 0.49 | 2.09 | 2.14 | 2.07 | 7224 |
| 1725862500 | 2.06 | -0.14 | -6.36 | 2.07 | 2.15 | 2.02 | 75512 |
| 1725603300 | 2.2 | 0.1 | 4.76 | 2.22 | 2.22 | 2.12 | 7560 |
| 1725516900 | 2.1 | -0.05 | -2.33 | 2.15 | 2.17 | 2.07 | 11947 |
| 1725430500 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1725344100 | 2.15 | 0.07 | 3.37 | 2.06 | 2.15 | 2.06 | 12040 |
| 1725257700 | 2.08 | -0.08 | -3.70 | 2.2 | 2.2 | 2.08 | 32708 |
| 1724998500 | 2.16 | 0 | 0.00 | 2.15 | 2.21 | 2.15 | 7592 |
| 1724912100 | 2.16 | -0.12 | -5.26 | 2.27 | 2.27 | 2.15 | 27807 |
| 1724825700 | 2.2799999 | 0.18 | 8.57 | 2.1 | 2.35 | 2.1 | 49868 |
| 1724739300 | 2.1 | 0.01 | 0.48 | 2.115 | 2.12 | 2.065 | 9050 |
| 1724652900 | 2.09 | 0.01 | 0.48 | 2.08 | 2.14 | 2.04 | 29027 |
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
