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 | 0 | 0.52 | 0.52 | 0.505 | 17005 | 0.51052381 | DE |
| 4 | 0 | 0 | 0.52 | 0.535 | 0.5 | 41667 | 0.51241977 | DE |
| 12 | 0.005 | 0.970873786408 | 0.515 | 0.55 | 0.495 | 30932 | 0.5163357 | DE |
| 26 | -0.06 | -10.3448275862 | 0.58 | 0.6 | 0.495 | 37353 | 0.52785946 | DE |
| 52 | 0.01 | 1.96078431373 | 0.51 | 0.65 | 0.495 | 35066 | 0.55464301 | DE |
| 156 | -0.38 | -42.2222222222 | 0.9 | 0.965 | 0.495 | 37287 | 0.66820387 | DE |
| 260 | 0.045 | 9.47368421053 | 0.475 | 1 | 0.15 | 41091 | 0.64731971 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.505 | 0 |
| 1732770900 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.505 | 35000 |
| 1732684500 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.505 | 40 |
| 1732598100 | 0.505 | -0.015 | -2.88 | 0.51 | 0.51 | 0.505 | 7932 |
| 1732511700 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 25049 |
| 1732252500 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 3845 |
| 1732166100 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1732079700 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 17000 |
| 1731993300 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1731906900 | 0.51 | -0.005 | -0.97 | 0.52 | 0.52 | 0.505 | 143388 |
| 1731647700 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1731561300 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1731474900 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1731388500 | 0.515 | -0.02 | -3.74 | 0.535 | 0.535 | 0.5 | 70587 |
| 1731302100 | 0.535 | 0 | 0.00 | 0.52 | 0.535 | 0.52 | 45339 |
| 1731042900 | 0.535 | 0.035 | 7.00 | 0.5125 | 0.535 | 0.505 | 28503 |
| 1730956500 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 64273 |
| 1730870100 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.5 | 59045 |
| 1730783700 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1730697300 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1730438100 | 0.51 | 0.015 | 3.03 | 0.51 | 0.51 | 0.51 | 1000 |
| 1730351700 | 0.495 | -0.005 | -1.00 | 0.52 | 0.53 | 0.495 | 70901 |
| 1730265300 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.5 | 75488 |
| 1730178900 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 1323 |
| 1730092500 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 1762 |
| 1729833300 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1729746900 | 0.52 | -0.015 | -2.80 | 0.52 | 0.52 | 0.52 | 5000 |
| 1729660500 | 0.535 | -0.01 | -1.83 | 0.535 | 0.535 | 0.535 | 606 |
| 1729574100 | 0.545 | 0.015 | 2.83 | 0.52 | 0.545 | 0.52 | 45153 |
| 1729487700 | 0.53 | -0.005 | -0.93 | 0.535 | 0.535 | 0.53 | 2004 |
| 1729228500 | 0.535 | 0.01 | 1.90 | 0.53 | 0.535 | 0.53 | 8718 |
| 1729142100 | 0.525 | -0.01 | -1.87 | 0.535 | 0.54 | 0.525 | 60697 |
| 1729055700 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
| 1728969300 | 0.535 | -0.01 | -1.83 | 0.535 | 0.535 | 0.535 | 13 |
| 1728882900 | 0.545 | 0.01 | 1.87 | 0.53 | 0.55 | 0.53 | 21285 |
| 1728623700 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
| 1728537300 | 0.535 | -0.005 | -0.93 | 0.54 | 0.54 | 0.535 | 959 |
| 1728450900 | 0.54 | 0.01 | 1.89 | 0.55 | 0.55 | 0.54 | 7248 |
| 1728364500 | 0.53 | 0.01 | 1.92 | 0.53 | 0.53 | 0.53 | 2974 |
| 1728281700 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1728022500 | 0.52 | -0.015 | -2.80 | 0.53 | 0.53 | 0.52 | 32359 |
| 1727936100 | 0.535 | 0.015 | 2.88 | 0.5325 | 0.535 | 0.5325 | 21878 |
| 1727849700 | 0.52 | -0.01 | -1.89 | 0.52 | 0.52 | 0.52 | 8909 |
| 1727763300 | 0.53 | -0.005 | -0.93 | 0.545 | 0.545 | 0.515 | 71420 |
| 1727676900 | 0.535 | -0.005 | -0.93 | 0.535 | 0.535 | 0.535 | 719 |
| 1727417700 | 0.54 | -0.005 | -0.92 | 0.545 | 0.55 | 0.54 | 50014 |
| 1727331300 | 0.545 | 0.01 | 1.87 | 0.545 | 0.545 | 0.54 | 32146 |
| 1727244900 | 0.535 | -0.005 | -0.93 | 0.54 | 0.54 | 0.535 | 1938 |
| 1727158500 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1727072100 | 0.54 | -0.005 | -0.92 | 0.54 | 0.54 | 0.54 | 1435 |
| 1726812900 | 0.545 | 0.025 | 4.81 | 0.535 | 0.545 | 0.535 | 11647 |
| 1726726500 | 0.52 | -0.01 | -1.89 | 0.525 | 0.535 | 0.515 | 33187 |
| 1726640100 | 0.53 | 0.005 | 0.95 | 0.53 | 0.53 | 0.53 | 12331 |
| 1726553700 | 0.525 | 0.03 | 6.06 | 0.515 | 0.525 | 0.515 | 59793 |
| 1726467300 | 0.495 | -0.025 | -4.81 | 0.51 | 0.525 | 0.495 | 152186 |
| 1726208100 | 0.52 | -0.005 | -0.95 | 0.52 | 0.52 | 0.52 | 26271 |
| 1726121700 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1726035300 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1725948900 | 0.525 | 0.01 | 1.94 | 0.515 | 0.525 | 0.515 | 19756 |
| 1725862500 | 0.515 | -0.005 | -0.96 | 0.515 | 0.515 | 0.51 | 50841 |
| 1725603300 | 0.52 | 0.02 | 4.00 | 0.5 | 0.52 | 0.5 | 35667 |
| 1725516900 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1725430500 | 0.5 | -0.0225 | -4.31 | 0.52 | 0.52 | 0.495 | 67267 |
| 1725344100 | 0.5225 | -0.0025 | -0.48 | 0.525 | 0.525 | 0.5225 | 16861 |
| 1725257700 | 0.525 | 0.005 | 0.96 | 0.525 | 0.525 | 0.525 | 1939 |
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
