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 | 0.0175 | 3.80434782609 | 0.46 | 0.48 | 0.43 | 99077 | 0.45759474 | DE |
| 4 | -0.0225 | -4.5 | 0.5 | 0.515 | 0.43 | 120099 | 0.48657458 | DE |
| 12 | -0.1125 | -19.0677966102 | 0.59 | 0.59 | 0.425 | 195848 | 0.49618846 | DE |
| 26 | 0.2725 | 132.926829268 | 0.205 | 1.035 | 0.145 | 518952 | 0.59810357 | DE |
| 52 | 0.0275 | 6.11111111111 | 0.45 | 1.035 | 0.145 | 523107 | 0.48262035 | DE |
| 156 | 0.0275 | 6.11111111111 | 0.45 | 1.035 | 0.145 | 523107 | 0.48262035 | DE |
| 260 | 0.0275 | 6.11111111111 | 0.45 | 1.035 | 0.145 | 523107 | 0.48262035 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.4625 | 0.0175 | 3.93 | 0.44 | 0.475 | 0.43 | 236086 |
| 1732166100 | 0.445 | -0.01 | -2.20 | 0.455 | 0.455 | 0.445 | 48525 |
| 1732079700 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 2818 |
| 1731993300 | 0.455 | 0 | 0.00 | 0.46 | 0.465 | 0.45 | 106722 |
| 1731906900 | 0.455 | 0.005 | 1.11 | 0.46 | 0.47 | 0.45 | 101233 |
| 1731647700 | 0.45 | -0.045 | -9.09 | 0.495 | 0.495 | 0.45 | 95521 |
| 1731561300 | 0.495 | -0.01 | -1.98 | 0.5 | 0.5 | 0.495 | 62849 |
| 1731474900 | 0.505 | 0.01 | 2.02 | 0.49 | 0.505 | 0.49 | 204011 |
| 1731388500 | 0.495 | 0 | 0.00 | 0.495 | 0.5 | 0.495 | 191613 |
| 1731302100 | 0.495 | 0 | 0.00 | 0.495 | 0.5 | 0.495 | 75450 |
| 1731042900 | 0.495 | 0 | 0.00 | 0.5 | 0.5 | 0.495 | 295599 |
| 1730956500 | 0.495 | 0 | 0.00 | 0.5 | 0.5 | 0.495 | 165359 |
| 1730870100 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 71133 |
| 1730783700 | 0.495 | 0 | 0.00 | 0.495 | 0.5 | 0.495 | 128598 |
| 1730697300 | 0.495 | 0 | 0.00 | 0.495 | 0.5 | 0.495 | 241738 |
| 1730438100 | 0.495 | 0 | 0.00 | 0.5 | 0.505 | 0.495 | 106889 |
| 1730351700 | 0.495 | -0.005 | -1.00 | 0.505 | 0.505 | 0.495 | 64021 |
| 1730265300 | 0.5 | 0.0025 | 0.50 | 0.51 | 0.515 | 0.5 | 37206 |
| 1730178900 | 0.4975 | 0.0025 | 0.51 | 0.5 | 0.505 | 0.495 | 145866 |
| 1730092500 | 0.495 | -0.01 | -1.98 | 0.5 | 0.5 | 0.495 | 20734 |
| 1729833300 | 0.505 | 0.01 | 2.02 | 0.495 | 0.505 | 0.495 | 199896 |
| 1729746900 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 140789 |
| 1729660500 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5 | 0.495 | 29944 |
| 1729574100 | 0.5 | -0.01 | -1.96 | 0.495 | 0.5 | 0.49 | 308641 |
| 1729487700 | 0.51 | 0.015 | 3.03 | 0.505 | 0.515 | 0.5 | 69299 |
| 1729228500 | 0.495 | 0 | 0.00 | 0.5 | 0.5 | 0.495 | 121291 |
| 1729142100 | 0.495 | 0 | 0.00 | 0.505 | 0.53 | 0.495 | 171974 |
| 1729055700 | 0.495 | 0 | 0.00 | 0.5 | 0.5 | 0.495 | 183026 |
| 1728969300 | 0.495 | 0 | 0.00 | 0.52 | 0.525 | 0.495 | 589869 |
| 1728882900 | 0.495 | -0.04 | -7.48 | 0.5699999 | 0.5699999 | 0.49 | 1435947 |
| 1728623700 | 0.535 | 0.005 | 0.94 | 0.535 | 0.545 | 0.525 | 252730 |
| 1728537300 | 0.53 | -0.035 | -6.19 | 0.5649999 | 0.5649999 | 0.525 | 328031 |
| 1728450900 | 0.5649999 | 0.0699999 | 14.14 | 0.495 | 0.575 | 0.4925 | 437882 |
| 1728364500 | 0.495 | -0.025 | -4.81 | 0.5 | 0.51 | 0.485 | 67353 |
| 1728278100 | 0.52 | 0.04 | 8.33 | 0.48 | 0.52 | 0.47 | 251969 |
| 1728022500 | 0.48 | 0.01 | 2.13 | 0.47 | 0.48 | 0.465 | 65237 |
| 1727936100 | 0.47 | -0.025 | -5.05 | 0.5 | 0.5 | 0.47 | 171717 |
| 1727849700 | 0.495 | -0.005 | -1.00 | 0.51 | 0.51 | 0.495 | 6316 |
| 1727763300 | 0.5 | -0.01 | -1.96 | 0.505 | 0.535 | 0.5 | 152276 |
| 1727676900 | 0.51 | 0 | 0.00 | 0.53 | 0.54 | 0.51 | 352486 |
| 1727417700 | 0.51 | -0.01 | -1.92 | 0.5 | 0.53 | 0.5 | 93510 |
| 1727331300 | 0.52 | 0.05 | 10.64 | 0.47 | 0.525 | 0.455 | 617155 |
| 1727244900 | 0.47 | 0 | 0.00 | 0.52 | 0.54 | 0.465 | 583176 |
| 1727158500 | 0.47 | 0 | 0.00 | 0.49 | 0.49 | 0.455 | 223640 |
| 1727072100 | 0.47 | -0.005 | -1.05 | 0.49 | 0.515 | 0.47 | 285347 |
| 1726812900 | 0.475 | -0.005 | -1.04 | 0.47 | 0.485 | 0.47 | 54854 |
| 1726726500 | 0.48 | 0.015 | 3.23 | 0.465 | 0.485 | 0.45 | 82180 |
| 1726640100 | 0.465 | -0.03 | -6.06 | 0.47 | 0.4775 | 0.45 | 86018 |
| 1726553700 | 0.495 | 0.015 | 3.13 | 0.48 | 0.495 | 0.46 | 205813 |
| 1726467300 | 0.48 | -0.015 | -3.03 | 0.51 | 0.52 | 0.475 | 140720 |
| 1726208100 | 0.495 | -0.005 | -1.00 | 0.5 | 0.52 | 0.475 | 95018 |
| 1726121700 | 0.5 | 0.055 | 12.36 | 0.46 | 0.5 | 0.46 | 151123 |
| 1726035300 | 0.445 | 0.015 | 3.49 | 0.445 | 0.455 | 0.425 | 135870 |
| 1725948900 | 0.43 | -0.02 | -4.44 | 0.46 | 0.46 | 0.425 | 91512 |
| 1725862500 | 0.45 | -0.025 | -5.26 | 0.46 | 0.46 | 0.425 | 217630 |
| 1725603300 | 0.475 | -0.025 | -5.00 | 0.505 | 0.51 | 0.475 | 51937 |
| 1725516900 | 0.5 | -0.015 | -2.91 | 0.53 | 0.54 | 0.5 | 129652 |
| 1725430500 | 0.515 | 0.015 | 3.00 | 0.48 | 0.515 | 0.475 | 210269 |
| 1725344100 | 0.5 | -0.06 | -10.71 | 0.56 | 0.5649999 | 0.465 | 507170 |
| 1725257700 | 0.56 | -0.025 | -4.27 | 0.59 | 0.59 | 0.56 | 49622 |
| 1724998500 | 0.585 | 0.0150001 | 2.63 | 0.5699999 | 0.585 | 0.5699999 | 161729 |
| 1724912100 | 0.5699999 | -0.04 | -6.56 | 0.62 | 0.62 | 0.5649999 | 252750 |
| 1724825700 | 0.61 | -0.01 | -1.61 | 0.635 | 0.645 | 0.6 | 155260 |
| 1724739300 | 0.62 | -0.06 | -8.82 | 0.65 | 0.66 | 0.59 | 202553 |
| 1724652900 | 0.68 | 0.085 | 14.29 | 0.64 | 0.705 | 0.63 | 644257 |
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
