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 | -0.01 | -1.16279069767 | 0.86 | 0.915 | 0.75 | 2991340 | 0.84136561 | DE |
| 4 | 0.05 | 6.25 | 0.8 | 0.935 | 0.71 | 2253725 | 0.82317453 | DE |
| 12 | -0.145 | -14.5728643216 | 0.995 | 1.24 | 0.71 | 3832078 | 0.88339673 | DE |
| 26 | -0.145 | -14.5728643216 | 0.995 | 1.24 | 0.71 | 3832078 | 0.88339673 | DE |
| 52 | -0.145 | -14.5728643216 | 0.995 | 1.24 | 0.71 | 3832078 | 0.88339673 | DE |
| 156 | -0.145 | -14.5728643216 | 0.995 | 1.24 | 0.71 | 3832078 | 0.88339673 | DE |
| 260 | -0.145 | -14.5728643216 | 0.995 | 1.24 | 0.71 | 3832078 | 0.88339673 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.85 | 0.06 | 7.59 | 0.78 | 0.86 | 0.75 | 2270778 |
| 1732770900 | 0.79 | -0.065 | -7.60 | 0.78 | 0.83 | 0.735 | 6913476 |
| 1732684500 | 0.855 | 0.025 | 3.01 | 0.865 | 0.915 | 0.85 | 6296958 |
| 1732598100 | 0.83 | -0.015 | -1.78 | 0.83 | 0.84 | 0.825 | 2376353 |
| 1732511700 | 0.845 | 0.015 | 1.81 | 0.84 | 0.85 | 0.8225 | 837871 |
| 1732252500 | 0.83 | 0 | 0.00 | 0.835 | 0.84 | 0.8075 | 3468165 |
| 1732166100 | 0.83 | 0 | 0.00 | 0.86 | 0.865 | 0.83 | 1977351 |
| 1732079700 | 0.83 | -0.095 | -10.27 | 0.88 | 0.88 | 0.8149999 | 2728221 |
| 1731993300 | 0.925 | 0.035 | 3.93 | 0.89 | 0.935 | 0.89 | 1826719 |
| 1731906900 | 0.89 | -0.005 | -0.56 | 0.88 | 0.89 | 0.865 | 793912 |
| 1731647700 | 0.895 | 0.04 | 4.68 | 0.855 | 0.9 | 0.855 | 2221300 |
| 1731561300 | 0.855 | 0.015 | 1.79 | 0.84 | 0.86 | 0.825 | 4303700 |
| 1731474900 | 0.84 | -0.02 | -2.33 | 0.84 | 0.865 | 0.83 | 1155735 |
| 1731388500 | 0.86 | 0.09 | 11.69 | 0.8 | 0.87 | 0.79 | 1708145 |
| 1731302100 | 0.77 | -0.005 | -0.65 | 0.77 | 0.78 | 0.7675 | 711077 |
| 1731042900 | 0.775 | 0.01 | 1.31 | 0.77 | 0.775 | 0.765 | 2272575 |
| 1730956500 | 0.765 | 0.005 | 0.66 | 0.77 | 0.78 | 0.765 | 952324 |
| 1730870100 | 0.76 | -0.0025 | -0.33 | 0.76 | 0.77 | 0.75 | 1986696 |
| 1730783700 | 0.7625 | 0.0075 | 0.99 | 0.75 | 0.7725 | 0.735 | 1708629 |
| 1730697300 | 0.755 | -0.015 | -1.95 | 0.775 | 0.775 | 0.71 | 4851150 |
| 1730438100 | 0.77 | -0.005 | -0.65 | 0.77 | 0.79 | 0.765 | 1286891 |
| 1730351700 | 0.775 | -0.025 | -3.13 | 0.8 | 0.805 | 0.77 | 1610730 |
| 1730265300 | 0.8 | -0.005 | -0.62 | 0.805 | 0.81 | 0.795 | 727086 |
| 1730178900 | 0.805 | 0.005 | 0.63 | 0.8 | 0.81 | 0.79 | 781457 |
| 1730092500 | 0.8 | 0.005 | 0.63 | 0.8 | 0.81 | 0.7825 | 513890 |
| 1729833300 | 0.795 | -0.025 | -3.05 | 0.825 | 0.825 | 0.79 | 715446 |
| 1729746900 | 0.8199999 | 0.0249999 | 3.14 | 0.79 | 0.825 | 0.76 | 2272163 |
| 1729660500 | 0.795 | -0.025 | -3.05 | 0.8149999 | 0.8149999 | 0.79 | 1694516 |
| 1729574100 | 0.8199999 | 0.005 | 0.61 | 0.81 | 0.8375 | 0.795 | 3903829 |
| 1729487700 | 0.8149999 | -0.015 | -1.81 | 0.83 | 0.84 | 0.81 | 758357 |
| 1729228500 | 0.83 | -0.025 | -2.92 | 0.84 | 0.865 | 0.805 | 6302980 |
| 1729142100 | 0.855 | -0.025 | -2.84 | 0.885 | 0.885 | 0.85 | 3500719 |
| 1729055700 | 0.88 | -0.015 | -1.68 | 0.89 | 0.89 | 0.8225 | 4229738 |
| 1728969300 | 0.895 | -0.025 | -2.72 | 0.9 | 0.905 | 0.88 | 2797304 |
| 1728882900 | 0.92 | -0.04 | -4.17 | 0.93 | 0.95 | 0.9 | 4127263 |
| 1728623700 | 0.96 | -0.015 | -1.54 | 0.96 | 0.975 | 0.95 | 1307873 |
| 1728537300 | 0.975 | -0.03 | -2.99 | 1.01 | 1.01 | 0.94 | 2352829 |
| 1728450900 | 1.0049999 | 0.06 | 6.35 | 0.95 | 1.0175 | 0.95 | 3879742 |
| 1728364500 | 0.945 | 0.055 | 6.18 | 0.88 | 0.96 | 0.865 | 4900329 |
| 1728278100 | 0.89 | 0.0275 | 3.19 | 0.855 | 0.9025 | 0.84 | 3160924 |
| 1728022500 | 0.8625 | 0.01 | 1.17 | 0.845 | 0.8625 | 0.84 | 6931209 |
| 1727936100 | 0.8525 | -0.03 | -3.40 | 0.845 | 0.865 | 0.835 | 7489909 |
| 1727849700 | 0.8825 | -0.0575 | -6.12 | 0.9 | 0.92 | 0.86 | 7846348 |
| 1727763300 | 0.94 | -0.075 | -7.39 | 0.95 | 0.965 | 0.9 | 12669351 |
| 1727676900 | 1.0149999 | -0.08 | -6.88 | 1.1 | 1.105 | 0.97 | 6528627 |
| 1727417700 | 1.09 | 0.06 | 5.83 | 1.16 | 1.24 | 1.065 | 6633486 |
| 1727331300 | 1.03 | 0.06 | 5.64 | 0.995 | 1.03 | 0.975 | 7721440 |
| 1727244900 | 0.975 | 0.095 | 10.80 | 0.9 | 1.02 | 0.9 | 6050105 |
| 1727158500 | 0.88 | 0.08 | 10.00 | 0.8 | 0.95 | 0.8 | 10833928 |
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
