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 | 1.5625 | 1.6 | 1.675 | 1.59 | 24488 | 1.64228105 | DE |
| 4 | 0.025 | 1.5625 | 1.6 | 1.675 | 1.52 | 16482 | 1.61398419 | DE |
| 12 | 0.075 | 4.83870967742 | 1.55 | 1.675 | 1.45 | 17015 | 1.59154609 | DE |
| 26 | 0.065 | 4.16666666667 | 1.56 | 1.675 | 1.15 | 144277 | 1.21709801 | DE |
| 52 | -0.125 | -7.14285714286 | 1.75 | 1.795 | 1.15 | 94464 | 1.28002735 | DE |
| 156 | -0.685 | -29.6536796537 | 2.31 | 2.45 | 1.15 | 70523 | 1.52897465 | DE |
| 260 | -0.425 | -20.7317073171 | 2.05 | 2.45 | 1.15 | 73613 | 1.64202974 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 1.6 | -0.08 | -4.48 | 1.675 | 1.675 | 1.6 | 14796 |
| 1732511700 | 1.675 | 0.05 | 3.08 | 1.66 | 1.675 | 1.66 | 24297 |
| 1732252500 | 1.625 | 0.02 | 1.56 | 1.62 | 1.6425 | 1.59 | 22061 |
| 1732166100 | 1.6 | -0.04 | -2.14 | 1.6 | 1.6 | 1.6 | 675 |
| 1732079700 | 1.635 | -0 | -0.15 | 1.62 | 1.657 | 1.62 | 9872 |
| 1731993300 | 1.6375 | 0.04 | 2.66 | 1.6 | 1.655 | 1.6 | 65533 |
| 1731906900 | 1.595 | -0.02 | -1.24 | 1.615 | 1.615 | 1.585 | 20629 |
| 1731647700 | 1.615 | 0.03 | 2.22 | 1.6 | 1.615 | 1.6 | 6596 |
| 1731561300 | 1.58 | 0 | 0.00 | 1.58 | 1.6 | 1.58 | 5346 |
| 1731474900 | 1.58 | -0.01 | -0.32 | 1.58 | 1.58 | 1.56 | 17675 |
| 1731388500 | 1.585 | 0.02 | 1.60 | 1.595 | 1.61 | 1.585 | 12759 |
| 1731302100 | 1.56 | -0.02 | -1.27 | 1.615 | 1.615 | 1.56 | 12234 |
| 1731042900 | 1.58 | 0.03 | 1.94 | 1.565 | 1.58 | 1.555 | 2491 |
| 1730956500 | 1.55 | -0.07 | -4.02 | 1.55 | 1.55 | 1.55 | 8342 |
| 1730870100 | 1.615 | 0 | 0.00 | 1.615 | 1.615 | 1.615 | 0 |
| 1730783700 | 1.615 | 0.1 | 6.25 | 1.535 | 1.615 | 1.53 | 32709 |
| 1730697300 | 1.52 | -0.08 | -5.00 | 1.52 | 1.52 | 1.52 | 234 |
| 1730438100 | 1.6 | -0.01 | -0.62 | 1.6 | 1.6 | 1.59 | 30673 |
| 1730351700 | 1.61 | 0.01 | 0.63 | 1.61 | 1.61 | 1.61 | 11234 |
| 1730265300 | 1.6 | -0.04 | -2.44 | 1.6 | 1.6 | 1.595 | 13316 |
| 1730178900 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1730092500 | 1.6399999 | 0 | 0.31 | 1.635 | 1.6399999 | 1.635 | 1857 |
| 1729833300 | 1.635 | 0 | 0.00 | 1.6299999 | 1.635 | 1.605 | 10672 |
| 1729746900 | 1.635 | 0.03 | 2.19 | 1.62 | 1.6399999 | 1.62 | 15301 |
| 1729660500 | 1.6 | -0.03 | -1.84 | 1.6 | 1.6 | 1.6 | 3287 |
| 1729574100 | 1.6299999 | 0.05 | 3.49 | 1.585 | 1.6299999 | 1.58 | 29833 |
| 1729487700 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
| 1729228500 | 1.575 | -0.07 | -4.26 | 1.59 | 1.6 | 1.575 | 18794 |
| 1729142100 | 1.645 | 0.06 | 3.79 | 1.595 | 1.645 | 1.595 | 5921 |
| 1729055700 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 0 |
| 1728969300 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 0 |
| 1728882900 | 1.585 | -0.02 | -0.94 | 1.585 | 1.585 | 1.585 | 687 |
| 1728623700 | 1.6 | -0.04 | -2.44 | 1.605 | 1.605 | 1.6 | 9066 |
| 1728537300 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.65 | 1.6399999 | 21922 |
| 1728450900 | 1.6299999 | -0.01 | -0.61 | 1.6299999 | 1.6299999 | 1.6299999 | 1398 |
| 1728368100 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1728281700 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1728022500 | 1.6399999 | 0 | 0.00 | 1.645 | 1.645 | 1.6399999 | 2142 |
| 1727936100 | 1.6399999 | 0.08 | 5.13 | 1.6399999 | 1.6399999 | 1.6399999 | 13064 |
| 1727849700 | 1.56 | -0.08 | -4.88 | 1.56 | 1.56 | 1.56 | 6478 |
| 1727763300 | 1.6399999 | 0.04 | 2.50 | 1.6399999 | 1.6399999 | 1.6399999 | 5358 |
| 1727676900 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1727417700 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1727331300 | 1.6 | 0.04 | 2.56 | 1.595 | 1.605 | 1.595 | 66260 |
| 1727244900 | 1.56 | -0.04 | -2.50 | 1.6 | 1.61 | 1.56 | 10813 |
| 1727158500 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.595 | 6122 |
| 1727072100 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 11347 |
| 1726812900 | 1.6 | -0.04 | -2.44 | 1.625 | 1.6299999 | 1.6 | 9767 |
| 1726726500 | 1.6399999 | 0.04 | 2.50 | 1.635 | 1.6399999 | 1.635 | 1000 |
| 1726640100 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1726553700 | 1.6 | -0.05 | -3.03 | 1.605 | 1.605 | 1.6 | 5392 |
| 1726467300 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1726208100 | 1.65 | 0 | 0.00 | 1.62 | 1.65 | 1.585 | 8539 |
| 1726121700 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1726035300 | 1.65 | 0.1 | 6.45 | 1.545 | 1.65 | 1.545 | 62457 |
| 1725948900 | 1.55 | 0.04 | 2.65 | 1.55 | 1.55 | 1.55 | 308 |
| 1725862500 | 1.51 | 0.01 | 0.33 | 1.495 | 1.545 | 1.495 | 61233 |
| 1725603300 | 1.5049999 | 0.03 | 1.86 | 1.495 | 1.5049999 | 1.45 | 49567 |
| 1725516900 | 1.4775 | -0.05 | -3.43 | 1.535 | 1.535 | 1.4524999 | 37037 |
| 1725430500 | 1.53 | -0.02 | -1.29 | 1.5275 | 1.53 | 1.52 | 18175 |
| 1725344100 | 1.55 | 0 | 0.16 | 1.55 | 1.5575 | 1.535 | 26260 |
| 1725257700 | 1.5475 | -0.03 | -2.06 | 1.56 | 1.56 | 1.5475 | 362 |
| 1724998500 | 1.58 | 0.09 | 5.69 | 1.5 | 1.65 | 1.5 | 150742 |
| 1724912100 | 1.495 | 0.02 | 1.01 | 1.47 | 1.5 | 1.47 | 8685 |
| 1724825700 | 1.48 | 0.01 | 0.68 | 1.47 | 1.48 | 1.45 | 55529 |
| 1724739300 | 1.47 | -0.03 | -2.00 | 1.485 | 1.5 | 1.46 | 28973 |
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
