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 | -0.015 | -1.14503816794 | 1.31 | 1.34 | 1.29 | 139785 | 1.30381402 | DE |
| 4 | -0.025 | -1.89393939394 | 1.32 | 1.34 | 1.29 | 91898 | 1.3117145 | DE |
| 12 | 0.03 | 2.37154150198 | 1.265 | 1.34 | 1.21 | 90054 | 1.28155715 | DE |
| 26 | 0.105 | 8.82352941176 | 1.19 | 1.34 | 1.16 | 96743 | 1.25033487 | DE |
| 52 | 0.165 | 14.6017699115 | 1.13 | 1.34 | 1.125 | 99708 | 1.20586867 | DE |
| 156 | 0.13 | 11.1587982833 | 1.165 | 1.34 | 1.04 | 84679 | 1.17072782 | DE |
| 260 | 0.225 | 21.0280373832 | 1.07 | 1.34 | 0.81 | 85370 | 1.12904185 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 1.31 | 0 | 0.00 | 1.31 | 1.34 | 1.31 | 107364 |
| 1732770900 | 1.31 | 0.01 | 0.77 | 1.3 | 1.32 | 1.3 | 121156 |
| 1732684500 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.29 | 123052 |
| 1732598100 | 1.3 | -0.01 | -0.38 | 1.31 | 1.31 | 1.295 | 271250 |
| 1732511700 | 1.305 | 0 | 0.38 | 1.31 | 1.33 | 1.3 | 76105 |
| 1732252500 | 1.3 | 0 | 0.00 | 1.32 | 1.34 | 1.3 | 199303 |
| 1732166100 | 1.3 | -0.03 | -1.89 | 1.31 | 1.32 | 1.3 | 111980 |
| 1732079700 | 1.325 | -0.01 | -0.38 | 1.33 | 1.33 | 1.305 | 70555 |
| 1731993300 | 1.33 | 0.01 | 0.38 | 1.33 | 1.34 | 1.325 | 69918 |
| 1731906900 | 1.325 | -0.01 | -0.38 | 1.33 | 1.34 | 1.325 | 84342 |
| 1731647700 | 1.33 | -0.01 | -0.37 | 1.335 | 1.335 | 1.33 | 4564 |
| 1731561300 | 1.335 | 0.01 | 1.14 | 1.33 | 1.335 | 1.32 | 76124 |
| 1731474900 | 1.32 | -0.01 | -0.75 | 1.325 | 1.33 | 1.32 | 35773 |
| 1731388500 | 1.33 | 0.01 | 0.38 | 1.325 | 1.335 | 1.325 | 83895 |
| 1731302100 | 1.325 | 0.01 | 1.15 | 1.33 | 1.33 | 1.325 | 64013 |
| 1731042900 | 1.31 | 0.01 | 0.38 | 1.31 | 1.31 | 1.31 | 8000 |
| 1730956500 | 1.305 | -0.02 | -1.51 | 1.33 | 1.33 | 1.3 | 110105 |
| 1730870100 | 1.325 | 0 | 0.00 | 1.33 | 1.33 | 1.325 | 52952 |
| 1730783700 | 1.325 | 0.01 | 1.15 | 1.32 | 1.33 | 1.32 | 108784 |
| 1730697300 | 1.31 | 0.01 | 0.77 | 1.32 | 1.33 | 1.31 | 58715 |
| 1730438100 | 1.3 | 0 | 0.00 | 1.3 | 1.33 | 1.3 | 193715 |
| 1730351700 | 1.3 | 0.01 | 0.39 | 1.3 | 1.3 | 1.28 | 65662 |
| 1730265300 | 1.295 | 0 | 0.39 | 1.31 | 1.31 | 1.28 | 98466 |
| 1730178900 | 1.29 | -0.01 | -0.77 | 1.31 | 1.31 | 1.29 | 36002 |
| 1730092500 | 1.3 | 0 | 0.00 | 1.3 | 1.305 | 1.29 | 21053 |
| 1729833300 | 1.3 | -0.03 | -1.89 | 1.325 | 1.325 | 1.295 | 118199 |
| 1729746900 | 1.325 | 0 | 0.38 | 1.325 | 1.325 | 1.325 | 6574 |
| 1729660500 | 1.32 | 0.06 | 4.35 | 1.29 | 1.32 | 1.27 | 135294 |
| 1729574100 | 1.2649999 | -0.03 | -1.94 | 1.27 | 1.29 | 1.2649999 | 60358 |
| 1729487700 | 1.29 | 0 | 0.00 | 1.29 | 1.305 | 1.28 | 52750 |
| 1729228500 | 1.29 | 0.01 | 0.78 | 1.28 | 1.3 | 1.275 | 91764 |
| 1729142100 | 1.28 | 0.02 | 1.19 | 1.27 | 1.28 | 1.27 | 47565 |
| 1729055700 | 1.2649999 | 0.01 | 1.20 | 1.25 | 1.2649999 | 1.25 | 45350 |
| 1728969300 | 1.25 | 0 | 0.00 | 1.26 | 1.2649999 | 1.25 | 104095 |
| 1728882900 | 1.25 | -0.01 | -0.79 | 1.2549999 | 1.2549999 | 1.23 | 199387 |
| 1728623700 | 1.26 | -0.01 | -0.79 | 1.27 | 1.27 | 1.26 | 182171 |
| 1728537300 | 1.27 | 0 | 0.00 | 1.2649999 | 1.27 | 1.2549999 | 95737 |
| 1728450900 | 1.27 | 0.02 | 2.01 | 1.245 | 1.27 | 1.245 | 93181 |
| 1728364500 | 1.245 | -0.01 | -0.40 | 1.25 | 1.27 | 1.245 | 59118 |
| 1728278100 | 1.25 | -0.01 | -0.79 | 1.2649999 | 1.27 | 1.25 | 48227 |
| 1728022500 | 1.26 | 0.01 | 0.40 | 1.26 | 1.28 | 1.24 | 109577 |
| 1727936100 | 1.2549999 | 0 | 0.40 | 1.25 | 1.2549999 | 1.24 | 50029 |
| 1727849700 | 1.25 | 0.04 | 3.31 | 1.23 | 1.25 | 1.23 | 85977 |
| 1727763300 | 1.21 | 0 | 0.00 | 1.22 | 1.23 | 1.21 | 50490 |
| 1727676900 | 1.21 | -0.06 | -4.72 | 1.22 | 1.24 | 1.21 | 109164 |
| 1727417700 | 1.27 | 0.01 | 0.40 | 1.27 | 1.275 | 1.2549999 | 75526 |
| 1727331300 | 1.2649999 | 0.01 | 1.20 | 1.2649999 | 1.27 | 1.25 | 236925 |
| 1727244900 | 1.25 | 0.01 | 0.81 | 1.25 | 1.27 | 1.24 | 182977 |
| 1727158500 | 1.24 | -0.01 | -0.80 | 1.26 | 1.26 | 1.23 | 47593 |
| 1727072100 | 1.25 | -0.03 | -2.34 | 1.28 | 1.28 | 1.23 | 215874 |
| 1726812900 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.2725 | 26194 |
| 1726726500 | 1.28 | 0.02 | 1.19 | 1.2649999 | 1.28 | 1.26 | 102949 |
| 1726640100 | 1.2649999 | 0 | 0.00 | 1.27 | 1.27 | 1.2649999 | 3940 |
| 1726553700 | 1.2649999 | -0.01 | -0.78 | 1.27 | 1.275 | 1.2649999 | 84171 |
| 1726467300 | 1.275 | 0.01 | 0.79 | 1.27 | 1.275 | 1.27 | 15200 |
| 1726208100 | 1.2649999 | 0.02 | 1.61 | 1.26 | 1.275 | 1.26 | 174771 |
| 1726121700 | 1.245 | -0.01 | -0.40 | 1.245 | 1.26 | 1.245 | 10110 |
| 1726035300 | 1.25 | 0 | 0.00 | 1.25 | 1.26 | 1.25 | 51344 |
| 1725948900 | 1.25 | 0 | 0.40 | 1.245 | 1.2649999 | 1.245 | 82506 |
| 1725862500 | 1.245 | 0 | 0.00 | 1.2649999 | 1.2649999 | 1.24 | 95297 |
| 1725603300 | 1.245 | -0.02 | -1.58 | 1.26 | 1.2649999 | 1.245 | 20933 |
| 1725516900 | 1.2649999 | 0 | 0.40 | 1.25 | 1.2649999 | 1.245 | 36927 |
| 1725430500 | 1.26 | 0 | 0.00 | 1.26 | 1.27 | 1.26 | 71732 |
| 1725344100 | 1.26 | -0.02 | -1.18 | 1.275 | 1.275 | 1.26 | 65350 |
| 1725257700 | 1.275 | 0 | 0.39 | 1.27 | 1.275 | 1.2649999 | 73070 |
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
