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 | -0.025 | -8.77192982456 | 0.285 | 0.285 | 0.26 | 241100 | 0.27276365 | DE |
| 4 | -0.04 | -13.3333333333 | 0.3 | 0.33 | 0.26 | 406783 | 0.29154299 | DE |
| 12 | -0.175 | -40.2298850575 | 0.435 | 0.505 | 0.26 | 470912 | 0.34849474 | DE |
| 26 | -0.275 | -51.4018691589 | 0.535 | 0.645 | 0.26 | 535993 | 0.45690232 | DE |
| 52 | -0.55 | -67.9012345679 | 0.81 | 1.49 | 0.26 | 706189 | 0.74441406 | DE |
| 156 | -0.195 | -42.8571428571 | 0.455 | 2.52 | 0.175 | 1369875 | 1.09870128 | DE |
| 260 | -0.03 | -10.3448275862 | 0.29 | 2.52 | 0.175 | 1471733 | 0.98438724 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743052500 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 181704 |
| 1742966100 | 0.27 | -0.01 | -3.57 | 0.27 | 0.27 | 0.2675 | 609698 |
| 1742879700 | 0.28 | 0.005 | 1.82 | 0.27 | 0.28 | 0.27 | 70514 |
| 1742793300 | 0.275 | 0 | 0.00 | 0.27 | 0.28 | 0.27 | 151073 |
| 1742534100 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.265 | 212986 |
| 1742447700 | 0.275 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.27 | 161227 |
| 1742361300 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.265 | 185478 |
| 1742274900 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.265 | 200195 |
| 1742188500 | 0.275 | 0.01 | 3.77 | 0.265 | 0.28 | 0.265 | 492699 |
| 1741929300 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.265 | 166512 |
| 1741842900 | 0.27 | 0.005 | 1.89 | 0.27 | 0.275 | 0.26 | 148687 |
| 1741756500 | 0.265 | -0.0225 | -7.83 | 0.2849999 | 0.2849999 | 0.265 | 750022 |
| 1741670100 | 0.2875 | -0.0075 | -2.54 | 0.29 | 0.29 | 0.28 | 164911 |
| 1741583700 | 0.295 | -0.0025 | -0.84 | 0.295 | 0.305 | 0.29 | 418741 |
| 1741324500 | 0.2975 | -0.0075 | -2.46 | 0.305 | 0.305 | 0.295 | 482298 |
| 1741238100 | 0.305 | -0.005 | -1.61 | 0.33 | 0.33 | 0.3 | 980927 |
| 1741151700 | 0.31 | 0.01 | 3.33 | 0.305 | 0.31 | 0.295 | 421429 |
| 1741065300 | 0.3 | 0 | 0.00 | 0.305 | 0.305 | 0.295 | 383257 |
| 1740978900 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.3 | 673436 |
| 1740719700 | 0.31 | -0.005 | -1.59 | 0.31 | 0.31 | 0.305 | 830787 |
| 1740633300 | 0.315 | 0.01 | 3.28 | 0.3 | 0.3225 | 0.3 | 630781 |
| 1740546900 | 0.305 | -0.01 | -3.17 | 0.32 | 0.32 | 0.305 | 968308 |
| 1740460500 | 0.315 | 0.01 | 3.28 | 0.32 | 0.34 | 0.31 | 2252835 |
| 1740374100 | 0.305 | 0 | 0.00 | 0.3 | 0.3125 | 0.3 | 324308 |
| 1740114900 | 0.305 | -0.015 | -4.69 | 0.32 | 0.325 | 0.3 | 308000 |
| 1740028500 | 0.32 | -0.005 | -1.54 | 0.315 | 0.32 | 0.31 | 607252 |
| 1739942100 | 0.325 | 0.015 | 4.84 | 0.31 | 0.325 | 0.295 | 1102480 |
| 1739855700 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.295 | 1439375 |
| 1739769300 | 0.32 | -0.1 | -23.81 | 0.35 | 0.35 | 0.31 | 3799020 |
| 1739510100 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1739423700 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1739337300 | 0.42 | -0.005 | -1.18 | 0.4099999 | 0.435 | 0.4099999 | 133415 |
| 1739250900 | 0.425 | -0.0275 | -6.08 | 0.45 | 0.46 | 0.405 | 1195009 |
| 1739164500 | 0.4525 | -0.0125 | -2.69 | 0.46 | 0.475 | 0.45 | 265761 |
| 1738905300 | 0.465 | 0.005 | 1.09 | 0.46 | 0.47 | 0.46 | 242025 |
| 1738818900 | 0.46 | 0.01 | 2.22 | 0.47 | 0.4925 | 0.45 | 650503 |
| 1738732500 | 0.45 | -0.01 | -2.17 | 0.455 | 0.46 | 0.45 | 516241 |
| 1738646100 | 0.46 | -0.005 | -1.08 | 0.46 | 0.46 | 0.455 | 61387 |
| 1738559700 | 0.465 | 0 | 0.00 | 0.46 | 0.465 | 0.4475 | 296283 |
| 1738300500 | 0.465 | -0.005 | -1.06 | 0.47 | 0.49 | 0.455 | 270516 |
| 1738214100 | 0.47 | 0.01 | 2.17 | 0.46 | 0.475 | 0.46 | 73645 |
| 1738127700 | 0.46 | -0.005 | -1.08 | 0.47 | 0.47 | 0.46 | 65254 |
| 1738041300 | 0.465 | -0.025 | -5.10 | 0.48 | 0.5 | 0.465 | 186317 |
| 1737695700 | 0.49 | 0.005 | 1.03 | 0.505 | 0.505 | 0.485 | 131472 |
| 1737609300 | 0.485 | -0.01 | -2.02 | 0.495 | 0.495 | 0.485 | 21712 |
| 1737522900 | 0.495 | 0.02 | 4.21 | 0.495 | 0.505 | 0.49 | 835495 |
| 1737436500 | 0.475 | 0.015 | 3.26 | 0.46 | 0.48 | 0.46 | 176334 |
| 1737350100 | 0.46 | -0.005 | -1.08 | 0.47 | 0.485 | 0.46 | 236648 |
| 1737090900 | 0.465 | 0.03 | 6.90 | 0.445 | 0.48 | 0.44 | 552939 |
| 1737004500 | 0.435 | 0.005 | 1.16 | 0.43 | 0.44 | 0.43 | 29740 |
| 1736918100 | 0.43 | -0.005 | -1.15 | 0.43 | 0.44 | 0.43 | 330392 |
| 1736831700 | 0.435 | 0.01 | 2.35 | 0.43 | 0.44 | 0.425 | 194679 |
| 1736745300 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.425 | 41999 |
| 1736486100 | 0.43 | -0.01 | -2.27 | 0.435 | 0.435 | 0.425 | 204722 |
| 1736399700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.43 | 111524 |
| 1736313300 | 0.44 | 0.025 | 6.02 | 0.425 | 0.44 | 0.425 | 113291 |
| 1736226900 | 0.415 | -0.025 | -5.68 | 0.425 | 0.445 | 0.415 | 237171 |
| 1736140500 | 0.44 | 0.005 | 1.15 | 0.43 | 0.455 | 0.425 | 332723 |
| 1735881300 | 0.435 | 0.01 | 2.35 | 0.435 | 0.455 | 0.43 | 219894 |
| 1735794900 | 0.425 | -0.01 | -2.30 | 0.435 | 0.435 | 0.42 | 177669 |
| 1735617660 | 0.435 | -0.005 | -1.14 | 0.43 | 0.44 | 0.43 | 111215 |
| 1735535700 | 0.44 | 0.005 | 1.15 | 0.44 | 0.445 | 0.435 | 133763 |
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
