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 | 0.09 | 5.30973451327 | 1.695 | 1.785 | 1.66 | 13181 | 1.7371298 | DE |
| 4 | -0.04 | -2.19178082192 | 1.825 | 1.83 | 1.66 | 15217 | 1.7506121 | DE |
| 12 | -0.08 | -4.28954423592 | 1.865 | 1.995 | 1.58 | 14787 | 1.73468606 | DE |
| 26 | -0.04 | -2.19178082192 | 1.825 | 2.1 | 1.58 | 19426 | 1.77205945 | DE |
| 52 | -1.505 | -45.7446808511 | 3.29 | 3.63 | 1.58 | 36566 | 2.42812249 | DE |
| 156 | -1.675 | -48.4104046243 | 3.46 | 4.01 | 1.58 | 74598 | 3.28057297 | DE |
| 260 | -1.675 | -48.4104046243 | 3.46 | 4.01 | 1.58 | 74598 | 3.28057297 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732684500 | 1.76 | 0.02 | 1.15 | 1.73 | 1.78 | 1.73 | 9266 |
| 1732598100 | 1.74 | -0.02 | -0.85 | 1.755 | 1.755 | 1.74 | 22938 |
| 1732511700 | 1.755 | 0.01 | 0.57 | 1.745 | 1.765 | 1.735 | 20041 |
| 1732252500 | 1.745 | 0.03 | 1.45 | 1.72 | 1.77 | 1.72 | 2457 |
| 1732166100 | 1.72 | 0 | 0.29 | 1.72 | 1.72 | 1.72 | 1924 |
| 1732079700 | 1.715 | 0.02 | 0.88 | 1.695 | 1.735 | 1.66 | 18543 |
| 1731993300 | 1.7 | -0.03 | -1.73 | 1.74 | 1.74 | 1.7 | 8655 |
| 1731906900 | 1.73 | -0.07 | -3.89 | 1.745 | 1.745 | 1.73 | 13117 |
| 1731647700 | 1.8 | 0.04 | 2.27 | 1.76 | 1.8 | 1.76 | 16149 |
| 1731561300 | 1.76 | 0.04 | 2.62 | 1.7 | 1.775 | 1.7 | 21934 |
| 1731474900 | 1.715 | 0 | 0.00 | 1.715 | 1.715 | 1.715 | 248 |
| 1731388500 | 1.715 | -0.02 | -0.87 | 1.74 | 1.745 | 1.715 | 6228 |
| 1731302100 | 1.73 | -0.02 | -1.14 | 1.74 | 1.77 | 1.725 | 48171 |
| 1731042900 | 1.75 | 0 | 0.29 | 1.76 | 1.78 | 1.75 | 20679 |
| 1730956500 | 1.745 | -0.02 | -0.85 | 1.795 | 1.83 | 1.745 | 15893 |
| 1730870100 | 1.76 | -0.04 | -2.22 | 1.79 | 1.79 | 1.74 | 25232 |
| 1730783700 | 1.8 | -0.03 | -1.64 | 1.83 | 1.83 | 1.79 | 2640 |
| 1730697300 | 1.83 | 0.06 | 3.10 | 1.825 | 1.83 | 1.825 | 1361 |
| 1730438100 | 1.775 | 0.01 | 0.57 | 1.76 | 1.775 | 1.74 | 45439 |
| 1730351700 | 1.765 | -0.02 | -1.12 | 1.76 | 1.78 | 1.76 | 5035 |
| 1730265300 | 1.785 | -0.06 | -3.25 | 1.825 | 1.8275 | 1.76 | 7646 |
| 1730178900 | 1.845 | -0.12 | -5.87 | 1.945 | 1.945 | 1.845 | 11930 |
| 1730092500 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 1052 |
| 1729833300 | 1.96 | 0.03 | 1.82 | 1.94 | 1.995 | 1.94 | 34573 |
| 1729746900 | 1.925 | 0.06 | 3.22 | 1.8325 | 1.95 | 1.8325 | 6867 |
| 1729660500 | 1.865 | 0.12 | 6.88 | 1.75 | 1.865 | 1.75 | 27364 |
| 1729574100 | 1.745 | 0.02 | 1.16 | 1.705 | 1.745 | 1.705 | 44858 |
| 1729487700 | 1.725 | 0.08 | 4.55 | 1.685 | 1.725 | 1.685 | 18498 |
| 1729228500 | 1.65 | -0.02 | -0.90 | 1.6399999 | 1.665 | 1.6399999 | 15367 |
| 1729142100 | 1.665 | 0.07 | 4.06 | 1.645 | 1.665 | 1.635 | 3020 |
| 1729055700 | 1.6 | -0.04 | -2.14 | 1.635 | 1.645 | 1.6 | 25312 |
| 1728969300 | 1.635 | 0.03 | 2.19 | 1.635 | 1.635 | 1.635 | 6035 |
| 1728882900 | 1.6 | -0.04 | -2.14 | 1.635 | 1.635 | 1.6 | 22008 |
| 1728623700 | 1.635 | 0.02 | 1.24 | 1.6299999 | 1.635 | 1.585 | 13739 |
| 1728537300 | 1.615 | -0.01 | -0.31 | 1.61 | 1.625 | 1.61 | 14637 |
| 1728450900 | 1.62 | -0.02 | -1.22 | 1.6299999 | 1.645 | 1.62 | 10064 |
| 1728364500 | 1.6399999 | -0.02 | -1.20 | 1.665 | 1.675 | 1.6399999 | 9643 |
| 1728278100 | 1.66 | 0.02 | 1.22 | 1.6399999 | 1.67 | 1.6399999 | 12191 |
| 1728022500 | 1.6399999 | -0.01 | -0.30 | 1.65 | 1.655 | 1.6399999 | 5989 |
| 1727936100 | 1.645 | 0.01 | 0.30 | 1.685 | 1.69 | 1.645 | 23074 |
| 1727849700 | 1.6399999 | -0.01 | -0.61 | 1.6299999 | 1.68 | 1.6299999 | 33574 |
| 1727763300 | 1.65 | 0.05 | 3.12 | 1.635 | 1.665 | 1.6275 | 6191 |
| 1727676900 | 1.6 | -0.04 | -2.14 | 1.6399999 | 1.71 | 1.6 | 40776 |
| 1727417700 | 1.635 | -0.05 | -2.68 | 1.68 | 1.69 | 1.635 | 38133 |
| 1727331300 | 1.68 | 0 | 0.00 | 1.68 | 1.685 | 1.66 | 12469 |
| 1727244900 | 1.68 | 0.03 | 2.13 | 1.68 | 1.69 | 1.6575 | 8077 |
| 1727158500 | 1.645 | -0.06 | -3.24 | 1.735 | 1.735 | 1.58 | 1141 |
| 1727072100 | 1.7 | -0.06 | -3.41 | 1.75 | 1.75 | 1.7 | 5661 |
| 1726812900 | 1.76 | -0.03 | -1.40 | 1.79 | 1.8 | 1.76 | 12249 |
| 1726726500 | 1.785 | -0.09 | -4.80 | 1.785 | 1.805 | 1.76 | 30410 |
| 1726640100 | 1.875 | 0.05 | 3.02 | 1.82 | 1.875 | 1.82 | 27404 |
| 1726553700 | 1.82 | -0.04 | -2.15 | 1.86 | 1.86 | 1.82 | 1757 |
| 1726467300 | 1.86 | 0 | 0.00 | 1.86 | 1.865 | 1.815 | 14433 |
| 1726208100 | 1.86 | 0.01 | 0.27 | 1.85 | 1.86 | 1.845 | 2372 |
| 1726121700 | 1.855 | 0 | 0.00 | 1.84 | 1.89 | 1.84 | 1777 |
| 1726035300 | 1.855 | 0 | 0.00 | 1.855 | 1.855 | 1.855 | 0 |
| 1725948900 | 1.855 | -0.06 | -2.88 | 1.91 | 1.91 | 1.855 | 3702 |
| 1725862500 | 1.91 | 0 | 0.26 | 1.9325 | 1.955 | 1.91 | 7151 |
| 1725603300 | 1.905 | 0 | 0.00 | 1.905 | 1.905 | 1.905 | 571 |
| 1725516900 | 1.905 | 0.04 | 2.14 | 1.84 | 1.91 | 1.84 | 12923 |
| 1725430500 | 1.865 | 0.02 | 1.08 | 1.865 | 1.865 | 1.865 | 1099 |
| 1725344100 | 1.845 | -0.02 | -1.07 | 1.86 | 1.91 | 1.845 | 24995 |
| 1725257700 | 1.865 | -0.04 | -1.84 | 1.895 | 1.8975 | 1.865 | 3040 |
| 1724998500 | 1.9 | 0.07 | 3.54 | 1.81 | 1.9 | 1.81 | 2885 |
| 1724912100 | 1.835 | -0.06 | -2.91 | 1.895 | 1.895 | 1.835 | 2100 |
| 1724825700 | 1.89 | 0.06 | 3.28 | 1.85 | 1.89 | 1.85 | 14804 |
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
