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 | -0.06 | -13.6363636364 | 0.44 | 0.46 | 0.38 | 64974 | 0.41360905 | DE |
| 4 | -0.165 | -30.2752293578 | 0.545 | 0.62 | 0.38 | 112292 | 0.4834238 | DE |
| 12 | -0.015 | -3.79746835443 | 0.395 | 0.7 | 0.36 | 107328 | 0.48001321 | DE |
| 26 | 0.04 | 11.7647058824 | 0.34 | 0.85 | 0.325 | 118806 | 0.46153836 | DE |
| 52 | -0.565 | -59.7883597884 | 0.945 | 1.08 | 0.32 | 103131 | 0.49709971 | DE |
| 156 | -10.65 | -96.554850408 | 11.03 | 11.2 | 0.32 | 124782 | 2.44183013 | DE |
| 260 | -5.79 | -93.8411669368 | 6.17 | 21.95 | 0.32 | 142101 | 6.38636562 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.3875 | -0.0275 | -6.63 | 0.415 | 0.43 | 0.38 | 146488 |
| 1732770900 | 0.415 | 0 | 0.00 | 0.42 | 0.44 | 0.415 | 15519 |
| 1732684500 | 0.415 | -0.02 | -4.60 | 0.435 | 0.435 | 0.415 | 70951 |
| 1732598100 | 0.435 | -0.025 | -5.43 | 0.43 | 0.445 | 0.42 | 22378 |
| 1732511700 | 0.46 | 0.02 | 4.55 | 0.44 | 0.46 | 0.43 | 69533 |
| 1732252500 | 0.44 | -0.01 | -2.22 | 0.45 | 0.455 | 0.43 | 58310 |
| 1732166100 | 0.45 | -0.035 | -7.22 | 0.495 | 0.495 | 0.45 | 58838 |
| 1732079700 | 0.485 | -0.0075 | -1.52 | 0.465 | 0.49 | 0.45 | 122889 |
| 1731993300 | 0.4925 | 0.0025 | 0.51 | 0.495 | 0.495 | 0.465 | 34138 |
| 1731906900 | 0.49 | 0.0425 | 9.50 | 0.475 | 0.51 | 0.465 | 163734 |
| 1731647700 | 0.4475 | -0.0725 | -13.94 | 0.53 | 0.53 | 0.445 | 483053 |
| 1731561300 | 0.52 | 0 | 0.00 | 0.545 | 0.545 | 0.52 | 3679 |
| 1731474900 | 0.52 | 0 | 0.00 | 0.52 | 0.56 | 0.52 | 104940 |
| 1731388500 | 0.52 | -0.06 | -10.34 | 0.5649999 | 0.5699999 | 0.5 | 278110 |
| 1731302100 | 0.58 | 0.035 | 6.42 | 0.5699999 | 0.62 | 0.56 | 232389 |
| 1731042900 | 0.545 | 0.055 | 11.22 | 0.4725 | 0.55 | 0.4725 | 112897 |
| 1730956500 | 0.49 | 0.015 | 3.16 | 0.485 | 0.51 | 0.455 | 25600 |
| 1730870100 | 0.475 | 0.015 | 3.26 | 0.475 | 0.475 | 0.475 | 90000 |
| 1730783700 | 0.46 | -0.03 | -6.12 | 0.485 | 0.485 | 0.46 | 33345 |
| 1730697300 | 0.49 | -0.0325 | -6.22 | 0.545 | 0.55 | 0.465 | 119045 |
| 1730438100 | 0.5225 | 0.0025 | 0.48 | 0.505 | 0.535 | 0.5 | 61334 |
| 1730351700 | 0.52 | -0.005 | -0.95 | 0.55 | 0.555 | 0.51 | 48607 |
| 1730265300 | 0.525 | -0.115 | -17.97 | 0.625 | 0.63 | 0.51 | 201028 |
| 1730178900 | 0.64 | 0.17 | 36.17 | 0.49 | 0.7 | 0.49 | 899463 |
| 1730092500 | 0.47 | 0.085 | 22.08 | 0.385 | 0.5275 | 0.385 | 409061 |
| 1729833300 | 0.385 | -0.01 | -2.53 | 0.4 | 0.4 | 0.38 | 232533 |
| 1729746900 | 0.395 | -0.01 | -2.47 | 0.4099999 | 0.4099999 | 0.395 | 28542 |
| 1729660500 | 0.405 | -0.015 | -3.57 | 0.42 | 0.42 | 0.4 | 131746 |
| 1729574100 | 0.42 | 0.02 | 5.00 | 0.42 | 0.42 | 0.4099999 | 50077 |
| 1729487700 | 0.4 | 0.01 | 2.56 | 0.42 | 0.42 | 0.385 | 50576 |
| 1729228500 | 0.39 | -0.02 | -4.88 | 0.395 | 0.395 | 0.39 | 37350 |
| 1729142100 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1729055700 | 0.4099999 | 0 | 0.00 | 0.425 | 0.425 | 0.4099999 | 5000 |
| 1728969300 | 0.4099999 | -0.02 | -4.65 | 0.4 | 0.4099999 | 0.4 | 28347 |
| 1728882900 | 0.43 | 0 | 0.00 | 0.44 | 0.455 | 0.43 | 92930 |
| 1728623700 | 0.43 | 0.025 | 6.17 | 0.405 | 0.435 | 0.405 | 28760 |
| 1728537300 | 0.405 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 33648 |
| 1728450900 | 0.405 | 0 | 0.00 | 0.435 | 0.435 | 0.405 | 75923 |
| 1728364500 | 0.405 | -0.01 | -2.41 | 0.42 | 0.42 | 0.405 | 76929 |
| 1728278100 | 0.415 | 0 | 0.00 | 0.415 | 0.43 | 0.415 | 53202 |
| 1728022500 | 0.415 | -0.025 | -5.68 | 0.46 | 0.48 | 0.415 | 160471 |
| 1727936100 | 0.44 | 0.055 | 14.29 | 0.43 | 0.45 | 0.39 | 326188 |
| 1727849700 | 0.385 | 0.005 | 1.32 | 0.39 | 0.39 | 0.38 | 31130 |
| 1727763300 | 0.38 | -0.025 | -6.17 | 0.395 | 0.4 | 0.38 | 29399 |
| 1727676900 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.4 | 11993 |
| 1727417700 | 0.4 | -0.01 | -2.44 | 0.39 | 0.4099999 | 0.385 | 39993 |
| 1727331300 | 0.4099999 | 0.0299999 | 7.89 | 0.395 | 0.4099999 | 0.395 | 36843 |
| 1727244900 | 0.38 | -0.01 | -2.56 | 0.38 | 0.38 | 0.38 | 4939 |
| 1727158500 | 0.39 | -0.005 | -1.27 | 0.385 | 0.39 | 0.38 | 31245 |
| 1727072100 | 0.395 | -0.015 | -3.66 | 0.42 | 0.42 | 0.395 | 89751 |
| 1726812900 | 0.4099999 | 0.0299999 | 7.89 | 0.39 | 0.415 | 0.39 | 79810 |
| 1726726500 | 0.38 | 0 | 0.00 | 0.38 | 0.39 | 0.38 | 17521 |
| 1726640100 | 0.38 | -0.0075 | -1.94 | 0.385 | 0.385 | 0.38 | 5046 |
| 1726553700 | 0.3875 | 0 | 0.00 | 0.3875 | 0.3875 | 0.3875 | 0 |
| 1726467300 | 0.3875 | 0.0125 | 3.33 | 0.39 | 0.4099999 | 0.36 | 106286 |
| 1726208100 | 0.375 | 0.005 | 1.35 | 0.385 | 0.385 | 0.375 | 3108 |
| 1726121700 | 0.37 | -0.02 | -5.13 | 0.39 | 0.395 | 0.37 | 134651 |
| 1726035300 | 0.39 | 0.005 | 1.30 | 0.3975 | 0.4 | 0.39 | 4438 |
| 1725948900 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1725862500 | 0.385 | -0.005 | -1.28 | 0.395 | 0.395 | 0.385 | 111110 |
| 1725603300 | 0.39 | -0.035 | -8.24 | 0.4099999 | 0.4099999 | 0.39 | 66828 |
| 1725516900 | 0.425 | 0.03 | 7.59 | 0.42 | 0.43 | 0.42 | 10600 |
| 1725430500 | 0.395 | -0.025 | -5.95 | 0.4 | 0.4099999 | 0.395 | 24098 |
| 1725344100 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.43 | 0.4 | 25384 |
| 1725257700 | 0.4099999 | 0 | 0.00 | 0.42 | 0.425 | 0.4099999 | 27063 |
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
