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 | 0.015 | 1.84049079755 | 0.815 | 0.84 | 0.815 | 21487 | 0.83250247 | DE |
| 4 | -0.025 | -2.92397660819 | 0.855 | 0.87 | 0.815 | 61304 | 0.8493775 | DE |
| 12 | -0.03 | -3.48837209302 | 0.86 | 0.92 | 0.8 | 57620 | 0.8700254 | DE |
| 26 | -0.025 | -2.92397660819 | 0.855 | 0.92 | 0.77 | 54920 | 0.84823509 | DE |
| 52 | 0.13 | 18.5714285714 | 0.7 | 0.93 | 0.68 | 67578 | 0.81436524 | DE |
| 156 | -0.18 | -17.8217821782 | 1.01 | 1.16 | 0.645 | 67678 | 0.84070517 | DE |
| 260 | -0.25 | -23.1481481481 | 1.08 | 1.19 | 0.645 | 72830 | 0.93298181 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.83 | -0.01 | -1.19 | 0.83 | 0.83 | 0.825 | 27943 |
| 1732770900 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.835 | 9037 |
| 1732684500 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1732598100 | 0.84 | 0.01 | 1.20 | 0.84 | 0.84 | 0.8199999 | 12471 |
| 1732511700 | 0.83 | 0.005 | 0.61 | 0.8149999 | 0.83 | 0.8149999 | 36496 |
| 1732252500 | 0.825 | -0.005 | -0.60 | 0.83 | 0.84 | 0.8149999 | 145656 |
| 1732166100 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 16962 |
| 1732079700 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 1200 |
| 1731993300 | 0.83 | 0.005 | 0.61 | 0.825 | 0.83 | 0.825 | 48949 |
| 1731906900 | 0.825 | -0.015 | -1.79 | 0.84 | 0.84 | 0.825 | 114828 |
| 1731647700 | 0.84 | -0.025 | -2.89 | 0.845 | 0.855 | 0.84 | 105113 |
| 1731561300 | 0.865 | 0.02 | 2.37 | 0.865 | 0.865 | 0.865 | 7513 |
| 1731474900 | 0.845 | -0.025 | -2.87 | 0.87 | 0.87 | 0.845 | 45909 |
| 1731388500 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.845 | 264262 |
| 1731302100 | 0.87 | 0.01 | 1.16 | 0.85 | 0.87 | 0.85 | 155036 |
| 1731042900 | 0.86 | 0.01 | 1.18 | 0.85 | 0.86 | 0.84 | 107051 |
| 1730956500 | 0.85 | -0.005 | -0.58 | 0.86 | 0.86 | 0.845 | 31353 |
| 1730870100 | 0.855 | -0.005 | -0.58 | 0.86 | 0.86 | 0.855 | 1052 |
| 1730783700 | 0.86 | 0 | 0.00 | 0.855 | 0.86 | 0.855 | 25658 |
| 1730697300 | 0.86 | 0.005 | 0.58 | 0.855 | 0.86 | 0.855 | 8278 |
| 1730438100 | 0.855 | -0.005 | -0.58 | 0.845 | 0.855 | 0.845 | 1730 |
| 1730351700 | 0.86 | -0.01 | -1.15 | 0.86 | 0.86 | 0.86 | 5001 |
| 1730265300 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 22107 |
| 1730178900 | 0.87 | 0.03 | 3.57 | 0.865 | 0.87 | 0.865 | 23889 |
| 1730092500 | 0.84 | -0.025 | -2.89 | 0.865 | 0.865 | 0.84 | 29594 |
| 1729833300 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 7 |
| 1729746900 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1729660500 | 0.865 | 0.025 | 2.98 | 0.85 | 0.865 | 0.85 | 5668 |
| 1729574100 | 0.84 | -0.005 | -0.59 | 0.84 | 0.84 | 0.84 | 3700 |
| 1729487700 | 0.845 | 0.005 | 0.60 | 0.845 | 0.845 | 0.835 | 43865 |
| 1729228500 | 0.84 | -0.03 | -3.45 | 0.87 | 0.87 | 0.84 | 37993 |
| 1729142100 | 0.87 | 0.045 | 5.45 | 0.83 | 0.87 | 0.83 | 14141 |
| 1729055700 | 0.825 | -0.03 | -3.51 | 0.87 | 0.87 | 0.825 | 59182 |
| 1728969300 | 0.855 | -0.015 | -1.72 | 0.87 | 0.87 | 0.85 | 71163 |
| 1728882900 | 0.87 | 0.005 | 0.58 | 0.865 | 0.87 | 0.855 | 28789 |
| 1728623700 | 0.865 | -0.01 | -1.14 | 0.875 | 0.875 | 0.865 | 59001 |
| 1728537300 | 0.875 | -0.045 | -4.89 | 0.88 | 0.905 | 0.865 | 92746 |
| 1728450900 | 0.92 | 0.015 | 1.66 | 0.905 | 0.92 | 0.8925 | 72692 |
| 1728364500 | 0.905 | 0.005 | 0.56 | 0.895 | 0.91 | 0.895 | 178921 |
| 1728278100 | 0.9 | 0.025 | 2.86 | 0.89 | 0.9 | 0.89 | 43300 |
| 1728022500 | 0.875 | -0.015 | -1.69 | 0.89 | 0.89 | 0.86 | 50142 |
| 1727936100 | 0.89 | -0.01 | -1.11 | 0.9 | 0.905 | 0.89 | 108883 |
| 1727849700 | 0.9 | 0.01 | 1.12 | 0.9 | 0.9 | 0.9 | 52757 |
| 1727763300 | 0.89 | -0.01 | -1.11 | 0.89 | 0.9 | 0.89 | 52150 |
| 1727676900 | 0.9 | 0.01 | 1.12 | 0.89 | 0.9 | 0.89 | 27507 |
| 1727417700 | 0.89 | -0.005 | -0.56 | 0.895 | 0.9 | 0.89 | 46329 |
| 1727331300 | 0.895 | -0.005 | -0.56 | 0.89 | 0.895 | 0.88 | 41892 |
| 1727244900 | 0.9 | 0.01 | 1.12 | 0.89 | 0.9 | 0.89 | 243732 |
| 1727158500 | 0.89 | 0.015 | 1.71 | 0.875 | 0.89 | 0.875 | 95336 |
| 1727072100 | 0.875 | 0 | 0.00 | 0.875 | 0.88 | 0.875 | 110031 |
| 1726812900 | 0.875 | 0.01 | 1.16 | 0.865 | 0.88 | 0.86 | 37999 |
| 1726726500 | 0.865 | 0.005 | 0.58 | 0.87 | 0.88 | 0.86 | 40223 |
| 1726640100 | 0.86 | -0.015 | -1.71 | 0.87 | 0.875 | 0.86 | 10658 |
| 1726553700 | 0.875 | 0.005 | 0.57 | 0.85 | 0.875 | 0.85 | 2002 |
| 1726467300 | 0.87 | -0.01 | -1.14 | 0.87 | 0.87 | 0.8 | 200844 |
| 1726208100 | 0.88 | 0 | 0.00 | 0.87 | 0.88 | 0.87 | 16494 |
| 1726121700 | 0.88 | 0 | 0.00 | 0.85 | 0.88 | 0.85 | 82011 |
| 1726035300 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1725948900 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 13424 |
| 1725862500 | 0.88 | 0.015 | 1.73 | 0.86 | 0.88 | 0.86 | 117732 |
| 1725603300 | 0.865 | 0.015 | 1.76 | 0.85 | 0.865 | 0.85 | 17154 |
| 1725516900 | 0.85 | -0.01 | -1.16 | 0.86 | 0.865 | 0.845 | 37836 |
| 1725430500 | 0.86 | -0.02 | -2.27 | 0.87 | 0.88 | 0.86 | 25659 |
| 1725344100 | 0.88 | 0 | 0.00 | 0.85 | 0.88 | 0.85 | 9747 |
| 1725257700 | 0.88 | 0 | 0.00 | 0.87 | 0.88 | 0.86 | 32749 |
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
