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 | 0.05 | 4.85436893204 | 1.03 | 1.075 | 0.96 | 419108 | 1.01671983 | DE |
| 4 | 0.13 | 13.6842105263 | 0.95 | 1.075 | 0.815 | 319193 | 0.94309973 | DE |
| 12 | 0.055 | 5.36585365854 | 1.025 | 1.19 | 0.815 | 590251 | 0.95199914 | DE |
| 26 | 0.175 | 19.3370165746 | 0.905 | 1.19 | 0.785 | 526647 | 0.94731108 | DE |
| 52 | -0.46 | -29.8701298701 | 1.54 | 1.7725 | 0.67 | 674568 | 1.13967036 | DE |
| 156 | -1.96 | -64.4736842105 | 3.04 | 4.93 | 0.67 | 583632 | 2.35231976 | DE |
| 260 | -2.28 | -67.8571428571 | 3.36 | 5.38 | 0.67 | 658662 | 3.05515177 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732684500 | 1.025 | 0.02 | 1.99 | 1.0149999 | 1.04 | 0.96 | 1089135 |
| 1732598100 | 1.0049999 | -0.02 | -1.47 | 1.03 | 1.03 | 0.99 | 155680 |
| 1732511700 | 1.02 | 0.02 | 1.49 | 1 | 1.04 | 1 | 245786 |
| 1732252500 | 1.0049999 | 0 | 0.50 | 1 | 1.02 | 0.985 | 422915 |
| 1732166100 | 1 | -0.005 | -0.50 | 1.03 | 1.03 | 0.995 | 182024 |
| 1732079700 | 1.0049999 | -0.04 | -3.83 | 1.045 | 1.055 | 0.99 | 246555 |
| 1731993300 | 1.045 | 0.12 | 12.37 | 0.94 | 1.045 | 0.915 | 275865 |
| 1731906900 | 0.93 | 0.05 | 5.68 | 0.88 | 0.965 | 0.875 | 187538 |
| 1731647700 | 0.88 | 0.005 | 0.57 | 0.87 | 0.9125 | 0.85 | 347748 |
| 1731561300 | 0.875 | -0.015 | -1.69 | 0.865 | 0.91 | 0.86 | 321433 |
| 1731474900 | 0.89 | -0.015 | -1.66 | 0.91 | 0.925 | 0.88 | 267789 |
| 1731388500 | 0.905 | -0.005 | -0.55 | 0.885 | 0.905 | 0.865 | 68746 |
| 1731302100 | 0.91 | 0.065 | 7.69 | 0.85 | 0.92 | 0.85 | 496876 |
| 1731042900 | 0.845 | 0.0025 | 0.30 | 0.8149999 | 0.865 | 0.8149999 | 127672 |
| 1730956500 | 0.8425 | -0.0075 | -0.88 | 0.84 | 0.87 | 0.8375 | 573401 |
| 1730870100 | 0.85 | -0.01 | -1.16 | 0.86 | 0.87 | 0.84 | 45475 |
| 1730783700 | 0.86 | 0 | 0.00 | 0.855 | 0.87 | 0.835 | 192651 |
| 1730697300 | 0.86 | -0.03 | -3.37 | 0.89 | 0.9 | 0.845 | 234548 |
| 1730438100 | 0.89 | -0.055 | -5.82 | 0.905 | 0.92 | 0.875 | 178979 |
| 1730351700 | 0.945 | -0.005 | -0.53 | 0.95 | 0.99 | 0.93 | 723034 |
| 1730265300 | 0.95 | 0 | 0.00 | 0.94 | 0.9525 | 0.935 | 70474 |
| 1730178900 | 0.95 | 0.01 | 1.06 | 0.945 | 0.965 | 0.935 | 230926 |
| 1730092500 | 0.94 | -0.04 | -4.08 | 0.96 | 0.98 | 0.93 | 47561 |
| 1729833300 | 0.98 | -0.005 | -0.51 | 0.97 | 0.995 | 0.965 | 598056 |
| 1729746900 | 0.985 | 0.01 | 1.03 | 0.97 | 1 | 0.97 | 259850 |
| 1729660500 | 0.975 | -0.0275 | -2.74 | 0.995 | 0.995 | 0.97 | 393765 |
| 1729574100 | 1.0025 | -0.03 | -2.67 | 1.0125 | 1.0125 | 0.975 | 458718 |
| 1729487700 | 1.03 | 0.05 | 5.10 | 0.965 | 1.05 | 0.965 | 586676 |
| 1729228500 | 0.98 | -0.07 | -6.67 | 1.07 | 1.07 | 0.975 | 363337 |
| 1729142100 | 1.05 | 0.01 | 0.96 | 1.04 | 1.09 | 1.03 | 209017 |
| 1729055700 | 1.04 | -0.05 | -4.15 | 1.05 | 1.085 | 1.035 | 134876 |
| 1728969300 | 1.085 | 0.02 | 2.36 | 1.055 | 1.095 | 1.03 | 313518 |
| 1728882900 | 1.06 | -0.05 | -4.07 | 1.095 | 1.1 | 1.0425 | 264647 |
| 1728623700 | 1.105 | 0.05 | 5.24 | 1.1 | 1.105 | 1.05 | 124013 |
| 1728537300 | 1.05 | -0.03 | -2.78 | 1.08 | 1.08 | 1.03 | 225373 |
| 1728450900 | 1.08 | 0.02 | 1.41 | 1.085 | 1.1 | 1.06 | 99854 |
| 1728364500 | 1.065 | -0.03 | -2.29 | 1.09 | 1.105 | 1.055 | 107377 |
| 1728278100 | 1.09 | -0.01 | -0.46 | 1.09 | 1.11 | 1.085 | 60338 |
| 1728022500 | 1.095 | -0.02 | -1.35 | 1.1299999 | 1.1299999 | 1.09 | 118083 |
| 1727936100 | 1.11 | -0.05 | -4.31 | 1.19 | 1.19 | 1.09 | 339703 |
| 1727849700 | 1.16 | 0.02 | 1.75 | 1.145 | 1.185 | 1.135 | 216851 |
| 1727763300 | 1.1399999 | 0.02 | 2.24 | 1.11 | 1.15 | 1.11 | 302585 |
| 1727676900 | 1.115 | -0.01 | -0.45 | 1.1399999 | 1.15 | 1.11 | 151793 |
| 1727417700 | 1.12 | 0.07 | 6.16 | 1.06 | 1.145 | 1.05 | 605621 |
| 1727331300 | 1.055 | 0 | 0.00 | 1.025 | 1.06 | 1.025 | 605859 |
| 1727244900 | 1.055 | -0.03 | -2.31 | 1.08 | 1.09 | 1.025 | 203232 |
| 1727158500 | 1.08 | 0.02 | 1.89 | 1.095 | 1.095 | 1.05 | 361356 |
| 1727072100 | 1.06 | 0.17 | 18.44 | 0.98 | 1.08 | 0.965 | 644428 |
| 1726812900 | 0.895 | 0.005 | 0.56 | 0.885 | 0.95 | 0.855 | 12822349 |
| 1726726500 | 0.89 | -0.005 | -0.56 | 0.895 | 0.905 | 0.872 | 575470 |
| 1726640100 | 0.895 | 0.015 | 1.70 | 0.88 | 0.915 | 0.865 | 700349 |
| 1726553700 | 0.88 | -0.0225 | -2.49 | 0.885 | 0.9 | 0.855 | 851243 |
| 1726467300 | 0.9025 | -0.03 | -3.22 | 0.915 | 0.92 | 0.882 | 859195 |
| 1726208100 | 0.9325 | -0.0675 | -6.75 | 1.0525 | 1.06 | 0.89 | 1432199 |
| 1726121700 | 1 | 0 | 0.00 | 1.0049999 | 1.065 | 0.99 | 924606 |
| 1726035300 | 1 | -0.005 | -0.50 | 1.0149999 | 1.027 | 0.975 | 494056 |
| 1725948900 | 1.0049999 | 0.06 | 6.35 | 0.95 | 1.0149999 | 0.935 | 779050 |
| 1725862500 | 0.945 | -0.095 | -9.13 | 1.0149999 | 1.0149999 | 0.905 | 746599 |
| 1725603300 | 1.04 | -0.08 | -7.14 | 1.115 | 1.115 | 1.035 | 278867 |
| 1725516900 | 1.12 | 0.09 | 8.74 | 1.025 | 1.1299999 | 1.01 | 469321 |
| 1725430500 | 1.03 | 0.03 | 3.00 | 1 | 1.04 | 0.9575 | 338781 |
| 1725344100 | 1 | 0.12 | 13.64 | 0.88 | 1.0149999 | 0.86 | 511792 |
| 1725257700 | 0.88 | -0.005 | -0.56 | 0.895 | 0.895 | 0.87 | 71360 |
| 1724998500 | 0.885 | -0.02 | -2.21 | 0.88 | 0.9125 | 0.845 | 414510 |
| 1724912100 | 0.905 | 0.06 | 7.10 | 0.9 | 0.9575 | 0.865 | 1066483 |
| 1724825700 | 0.845 | -0.025 | -2.87 | 0.855 | 0.86 | 0.835 | 139215 |
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
