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 | -3.57142857143 | 0.7 | 0.73 | 0.675 | 58775 | 0.7002089 | DE |
| 4 | 0.0475 | 7.56972111554 | 0.6275 | 0.73 | 0.6275 | 51766 | 0.69036852 | DE |
| 12 | -0.04 | -5.59440559441 | 0.715 | 0.73 | 0.555 | 65919 | 0.65975234 | DE |
| 26 | -0.015 | -2.17391304348 | 0.69 | 0.85 | 0.555 | 131809 | 0.72087566 | DE |
| 52 | 0.175 | 35 | 0.5 | 0.85 | 0.38 | 110900 | 0.66121729 | DE |
| 156 | -0.655 | -49.2481203008 | 1.33 | 1.86 | 0.38 | 75229 | 0.77373503 | DE |
| 260 | -0.375 | -35.7142857143 | 1.05 | 2.94 | 0.38 | 102088 | 1.29346155 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.675 | -0.015 | -2.17 | 0.685 | 0.685 | 0.675 | 12210 |
| 1732770900 | 0.6899999 | 0.0099999 | 1.47 | 0.685 | 0.6899999 | 0.685 | 211520 |
| 1732684500 | 0.68 | -0.015 | -2.16 | 0.68 | 0.68 | 0.68 | 6933 |
| 1732598100 | 0.6949999 | -0.005 | -0.71 | 0.7 | 0.7 | 0.68 | 26483 |
| 1732511700 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 13608 |
| 1732252500 | 0.7 | -0.0175 | -2.44 | 0.715 | 0.73 | 0.7 | 227854 |
| 1732166100 | 0.7175 | 0.0175 | 2.50 | 0.7 | 0.72 | 0.7 | 18998 |
| 1732079700 | 0.7 | -0.02 | -2.78 | 0.72 | 0.72 | 0.7 | 49039 |
| 1731993300 | 0.72 | 0.01 | 1.41 | 0.7 | 0.72 | 0.7 | 19041 |
| 1731906900 | 0.71 | 0.0200001 | 2.90 | 0.7 | 0.71 | 0.7 | 19785 |
| 1731647700 | 0.6899999 | -0.025 | -3.50 | 0.685 | 0.6899999 | 0.685 | 20032 |
| 1731561300 | 0.715 | 0.005 | 0.70 | 0.705 | 0.715 | 0.7 | 14382 |
| 1731474900 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1731388500 | 0.71 | 0.01 | 1.43 | 0.71 | 0.71 | 0.71 | 602 |
| 1731302100 | 0.7 | 0.025 | 3.70 | 0.675 | 0.71 | 0.675 | 113077 |
| 1731042900 | 0.675 | -0.005 | -0.74 | 0.675 | 0.685 | 0.675 | 11706 |
| 1730956500 | 0.68 | 0 | 0.00 | 0.68 | 0.6899999 | 0.68 | 31115 |
| 1730870100 | 0.68 | -0.02 | -2.86 | 0.71 | 0.715 | 0.68 | 9066 |
| 1730783700 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1730697300 | 0.7 | -0.015 | -2.10 | 0.715 | 0.715 | 0.7 | 20555 |
| 1730438100 | 0.715 | 0.045 | 6.72 | 0.6949999 | 0.715 | 0.6949999 | 29905 |
| 1730351700 | 0.67 | 0.05 | 8.06 | 0.6274999 | 0.67 | 0.6274999 | 299611 |
| 1730265300 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1730178900 | 0.62 | 0.01 | 1.64 | 0.63 | 0.63 | 0.62 | 35719 |
| 1730092500 | 0.61 | 0.005 | 0.83 | 0.61 | 0.625 | 0.61 | 20825 |
| 1729833300 | 0.605 | -0.04 | -6.20 | 0.655 | 0.655 | 0.605 | 44448 |
| 1729746900 | 0.645 | -0.015 | -2.27 | 0.655 | 0.655 | 0.63 | 123167 |
| 1729660500 | 0.66 | 0.02 | 3.13 | 0.645 | 0.66 | 0.645 | 40058 |
| 1729574100 | 0.64 | -0.025 | -3.76 | 0.655 | 0.655 | 0.64 | 123726 |
| 1729487700 | 0.665 | 0.01 | 1.53 | 0.665 | 0.665 | 0.65 | 163351 |
| 1729228500 | 0.655 | -0.015 | -2.24 | 0.655 | 0.655 | 0.65 | 180638 |
| 1729142100 | 0.67 | 0.035 | 5.51 | 0.63 | 0.67 | 0.63 | 147788 |
| 1729055700 | 0.635 | -0.01 | -1.55 | 0.65 | 0.655 | 0.625 | 260291 |
| 1728969300 | 0.645 | 0.055 | 9.32 | 0.61 | 0.665 | 0.61 | 200169 |
| 1728882900 | 0.59 | 0.01 | 1.72 | 0.5875 | 0.595 | 0.58 | 66049 |
| 1728623700 | 0.58 | -0.005 | -0.85 | 0.585 | 0.59 | 0.58 | 26656 |
| 1728537300 | 0.585 | 0.0150001 | 2.63 | 0.58 | 0.585 | 0.575 | 29569 |
| 1728450900 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 20061 |
| 1728364500 | 0.5699999 | 0 | 0.00 | 0.56 | 0.585 | 0.56 | 29618 |
| 1728278100 | 0.5699999 | 0.0099999 | 1.79 | 0.58 | 0.58 | 0.5649999 | 57161 |
| 1728022500 | 0.56 | -0.05 | -8.20 | 0.6 | 0.6 | 0.555 | 62903 |
| 1727936100 | 0.61 | -0.01 | -1.61 | 0.615 | 0.615 | 0.6075 | 81096 |
| 1727849700 | 0.62 | -0.03 | -4.62 | 0.65 | 0.65 | 0.6175 | 131642 |
| 1727763300 | 0.65 | -0.015 | -2.26 | 0.65 | 0.65 | 0.65 | 33294 |
| 1727676900 | 0.665 | -0.01 | -1.48 | 0.68 | 0.68 | 0.655 | 26885 |
| 1727417700 | 0.675 | 0.005 | 0.75 | 0.675 | 0.675 | 0.675 | 53582 |
| 1727331300 | 0.67 | 0.01 | 1.52 | 0.66 | 0.67 | 0.66 | 67196 |
| 1727244900 | 0.66 | 0 | 0.00 | 0.665 | 0.665 | 0.65 | 45463 |
| 1727158500 | 0.66 | 0.01 | 1.54 | 0.655 | 0.66 | 0.655 | 19751 |
| 1727072100 | 0.65 | -0.035 | -5.11 | 0.6899999 | 0.6899999 | 0.65 | 91188 |
| 1726812900 | 0.685 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 13127 |
| 1726726500 | 0.685 | -0.0025 | -0.36 | 0.68 | 0.685 | 0.68 | 7000 |
| 1726640100 | 0.6875 | -0.0125 | -1.79 | 0.7 | 0.7 | 0.685 | 6830 |
| 1726553700 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 5500 |
| 1726467300 | 0.7 | 0 | 0.00 | 0.705 | 0.705 | 0.6925 | 16104 |
| 1726208100 | 0.7 | -0.015 | -2.10 | 0.73 | 0.73 | 0.7 | 63697 |
| 1726121700 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1726035300 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1725948900 | 0.715 | 0.005 | 0.70 | 0.72 | 0.73 | 0.705 | 68008 |
| 1725862500 | 0.71 | 0.01 | 1.43 | 0.7 | 0.71 | 0.6949999 | 81749 |
| 1725603300 | 0.7 | -0.005 | -0.71 | 0.71 | 0.72 | 0.68 | 232256 |
| 1725516900 | 0.705 | -0.01 | -1.40 | 0.715 | 0.72 | 0.705 | 17189 |
| 1725430500 | 0.715 | 0.005 | 0.70 | 0.72 | 0.74 | 0.71 | 119241 |
| 1725344100 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.71 | 54818 |
| 1725257700 | 0.72 | -0.03 | -4.00 | 0.74 | 0.74 | 0.715 | 60203 |
| 1724998500 | 0.75 | 0 | 0.00 | 0.75 | 0.755 | 0.74 | 118532 |
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
