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 | 2.04081632653 | 0.49 | 0.545 | 0.48 | 511295 | 0.51235474 | DE |
| 4 | -0.28 | -35.8974358974 | 0.78 | 0.78 | 0.435 | 886455 | 0.51613728 | DE |
| 12 | -0.09 | -15.2542372881 | 0.59 | 0.82 | 0.435 | 561674 | 0.60633972 | DE |
| 26 | 0.17 | 51.5151515152 | 0.33 | 0.82 | 0.33 | 428467 | 0.56806573 | DE |
| 52 | 0.21 | 72.4137931034 | 0.29 | 0.82 | 0.265 | 291566 | 0.52225964 | DE |
| 156 | 0.1 | 25 | 0.4 | 0.82 | 0.055 | 169619 | 0.40760198 | DE |
| 260 | 0.1 | 25 | 0.4 | 0.82 | 0.055 | 169619 | 0.40760198 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 0.505 | -0.01 | -1.94 | 0.505 | 0.515 | 0.505 | 227233 |
| 1732511700 | 0.515 | -0.015 | -2.83 | 0.535 | 0.535 | 0.5 | 809204 |
| 1732252500 | 0.53 | 0.035 | 7.07 | 0.5 | 0.545 | 0.495 | 494497 |
| 1732166100 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5 | 0.49 | 328320 |
| 1732079700 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.5 | 299132 |
| 1731993300 | 0.51 | 0.025 | 5.15 | 0.49 | 0.515 | 0.48 | 625320 |
| 1731906900 | 0.485 | -0.02 | -3.96 | 0.52 | 0.52 | 0.485 | 210025 |
| 1731647700 | 0.505 | 0.025 | 5.21 | 0.5 | 0.52 | 0.5 | 373586 |
| 1731561300 | 0.48 | 0.01 | 2.13 | 0.47 | 0.48 | 0.465 | 344170 |
| 1731474900 | 0.47 | 0 | 0.00 | 0.48 | 0.48 | 0.46 | 776149 |
| 1731388500 | 0.47 | -0.035 | -6.93 | 0.5 | 0.505 | 0.46 | 757271 |
| 1731302100 | 0.505 | -0.015 | -2.88 | 0.5 | 0.52 | 0.485 | 569444 |
| 1731042900 | 0.52 | 0.06 | 13.04 | 0.47 | 0.53 | 0.465 | 1221356 |
| 1730956500 | 0.46 | -0.05 | -9.80 | 0.53 | 0.53 | 0.435 | 2942985 |
| 1730870100 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1730783700 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1730697300 | 0.51 | -0.04 | -7.27 | 0.525 | 0.54 | 0.5 | 2433695 |
| 1730438100 | 0.55 | -0.075 | -12.00 | 0.61 | 0.61 | 0.53 | 2068819 |
| 1730351700 | 0.625 | 0.005 | 0.81 | 0.65 | 0.65 | 0.625 | 300135 |
| 1730265300 | 0.62 | -0.085 | -12.06 | 0.715 | 0.72 | 0.62 | 967113 |
| 1730178900 | 0.705 | -0.07 | -9.03 | 0.78 | 0.78 | 0.705 | 434977 |
| 1730092500 | 0.775 | 0.035 | 4.73 | 0.75 | 0.78 | 0.735 | 278785 |
| 1729833300 | 0.74 | -0.015 | -1.99 | 0.755 | 0.755 | 0.73 | 218898 |
| 1729746900 | 0.755 | 0.01 | 1.34 | 0.77 | 0.77 | 0.755 | 255135 |
| 1729660500 | 0.745 | 0.01 | 1.36 | 0.745 | 0.76 | 0.74 | 209260 |
| 1729574100 | 0.735 | 0.01 | 1.38 | 0.735 | 0.735 | 0.725 | 107405 |
| 1729487700 | 0.725 | 0.015 | 2.11 | 0.72 | 0.735 | 0.715 | 288343 |
| 1729228500 | 0.71 | -0.01 | -1.39 | 0.73 | 0.735 | 0.7 | 276238 |
| 1729142100 | 0.72 | 0 | 0.00 | 0.73 | 0.74 | 0.715 | 226726 |
| 1729055700 | 0.72 | -0.035 | -4.64 | 0.755 | 0.76 | 0.71 | 441156 |
| 1728969300 | 0.755 | -0.02 | -2.58 | 0.78 | 0.785 | 0.745 | 313349 |
| 1728882900 | 0.775 | -0.005 | -0.64 | 0.78 | 0.78 | 0.775 | 159150 |
| 1728623700 | 0.78 | 0 | 0.00 | 0.79 | 0.79 | 0.77 | 296620 |
| 1728537300 | 0.78 | -0.005 | -0.64 | 0.79 | 0.8 | 0.78 | 577121 |
| 1728450900 | 0.785 | 0 | 0.00 | 0.8 | 0.8075 | 0.77 | 1031350 |
| 1728364500 | 0.785 | -0.015 | -1.88 | 0.805 | 0.8199999 | 0.78 | 570745 |
| 1728278100 | 0.8 | 0.035 | 4.58 | 0.79 | 0.805 | 0.77 | 479681 |
| 1728022500 | 0.765 | 0 | 0.00 | 0.755 | 0.79 | 0.755 | 157752 |
| 1727936100 | 0.765 | 0.025 | 3.38 | 0.75 | 0.765 | 0.745 | 206795 |
| 1727849700 | 0.74 | 0.03 | 4.23 | 0.74 | 0.745 | 0.73 | 890833 |
| 1727763300 | 0.71 | -0.005 | -0.70 | 0.74 | 0.745 | 0.71 | 850955 |
| 1727676900 | 0.715 | 0.05 | 7.52 | 0.665 | 0.715 | 0.665 | 513826 |
| 1727417700 | 0.665 | 0.0125 | 1.92 | 0.645 | 0.665 | 0.63 | 2136776 |
| 1727331300 | 0.6525 | -0.0125 | -1.88 | 0.675 | 0.675 | 0.645 | 131017 |
| 1727244900 | 0.665 | 0.005 | 0.76 | 0.67 | 0.67 | 0.665 | 141177 |
| 1727158500 | 0.66 | 0.01 | 1.54 | 0.66 | 0.66 | 0.655 | 69376 |
| 1727072100 | 0.65 | 0 | 0.00 | 0.665 | 0.665 | 0.65 | 78478 |
| 1726812900 | 0.65 | 0.01 | 1.56 | 0.65 | 0.675 | 0.65 | 92356 |
| 1726726500 | 0.64 | -0.01 | -1.54 | 0.64 | 0.645 | 0.63 | 38956 |
| 1726640100 | 0.65 | 0 | 0.00 | 0.66 | 0.66 | 0.65 | 160754 |
| 1726553700 | 0.65 | 0.02 | 3.17 | 0.64 | 0.66 | 0.63 | 211662 |
| 1726467300 | 0.63 | -0.015 | -2.33 | 0.645 | 0.645 | 0.63 | 156010 |
| 1726208100 | 0.645 | -0.005 | -0.77 | 0.655 | 0.66 | 0.645 | 173741 |
| 1726121700 | 0.65 | 0.015 | 2.36 | 0.64 | 0.65 | 0.64 | 544806 |
| 1726035300 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
| 1725948900 | 0.635 | 0.015 | 2.42 | 0.62 | 0.64 | 0.615 | 419526 |
| 1725862500 | 0.62 | 0.005 | 0.81 | 0.6 | 0.62 | 0.6 | 289546 |
| 1725603300 | 0.615 | 0.01 | 1.65 | 0.62 | 0.62 | 0.61 | 1137220 |
| 1725516900 | 0.605 | 0.01 | 1.68 | 0.6 | 0.62 | 0.5975 | 1271500 |
| 1725430500 | 0.595 | 0.015 | 2.59 | 0.58 | 0.595 | 0.58 | 585984 |
| 1725344100 | 0.58 | 0.005 | 0.87 | 0.59 | 0.59 | 0.575 | 70220 |
| 1725257700 | 0.575 | 0.0050001 | 0.88 | 0.6 | 0.6 | 0.575 | 246031 |
| 1724998500 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1724912100 | 0.5699999 | 0.005 | 0.88 | 0.5699999 | 0.5699999 | 0.5699999 | 6445 |
| 1724825700 | 0.5649999 | -0.005 | -0.88 | 0.5649999 | 0.585 | 0.56 | 25762 |
| 1724739300 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.58 | 0.55 | 219311 |
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
