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 | 2.12765957447 | 0.47 | 0.5 | 0.47 | 218 | 0.47514233 | DE |
| 4 | 0 | 0 | 0.48 | 0.52 | 0.46 | 1543 | 0.48199536 | DE |
| 12 | -0.14 | -22.5806451613 | 0.62 | 0.65 | 0.46 | 2158 | 0.55310825 | DE |
| 26 | -0.27 | -36 | 0.75 | 0.92 | 0.46 | 2753 | 0.64471938 | DE |
| 52 | -0.24 | -33.3333333333 | 0.72 | 1.09 | 0.28 | 5063 | 0.63907514 | DE |
| 156 | 0.461 | 2426.31578947 | 0.019 | 5 | 0.018 | 28989 | 0.63039417 | DE |
| 260 | 0.448 | 1400 | 0.032 | 5 | 0.018 | 910821 | 0.07564746 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743052500 | 0.48 | 0 | 0.00 | 0.48 | 0.5 | 0.48 | 4148 |
| 1742966100 | 0.48 | 0.01 | 2.13 | 0.48 | 0.48 | 0.48 | 560 |
| 1742879700 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 58 |
| 1742793300 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 130 |
| 1742534100 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 210 |
| 1742447700 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 131 |
| 1742361300 | 0.47 | -0.02 | -4.08 | 0.47 | 0.47 | 0.47 | 2107 |
| 1742274900 | 0.49 | 0.01 | 2.08 | 0.48 | 0.49 | 0.48 | 512 |
| 1742188500 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 72 |
| 1741929300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 621 |
| 1741842900 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.48 | 1726 |
| 1741756500 | 0.5 | 0 | 0.00 | 0.515 | 0.52 | 0.5 | 5012 |
| 1741670100 | 0.5 | 0.03 | 6.38 | 0.47 | 0.5 | 0.47 | 2466 |
| 1741583700 | 0.47 | 0.01 | 2.17 | 0.47 | 0.5 | 0.47 | 2295 |
| 1741324500 | 0.46 | -0.03 | -6.12 | 0.49 | 0.49 | 0.46 | 4683 |
| 1741238100 | 0.49 | 0.03 | 6.52 | 0.49 | 0.49 | 0.49 | 1228 |
| 1741151700 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1741065300 | 0.46 | -0.02 | -4.17 | 0.5 | 0.5 | 0.46 | 2499 |
| 1740978900 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.46 | 779 |
| 1740719700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 2200 |
| 1740633300 | 0.5 | 0.03 | 6.38 | 0.48 | 0.5 | 0.48 | 2024 |
| 1740546900 | 0.47 | -0.005 | -1.05 | 0.465 | 0.49 | 0.46 | 5604 |
| 1740460500 | 0.475 | -0.015 | -3.06 | 0.48 | 0.48 | 0.475 | 3457 |
| 1740374100 | 0.49 | 0 | 0.00 | 0.49 | 0.5 | 0.49 | 3266 |
| 1740114900 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 631 |
| 1740028500 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.49 | 572 |
| 1739942100 | 0.5 | -0.015 | -2.91 | 0.5 | 0.5 | 0.5 | 649 |
| 1739855700 | 0.515 | 0.01 | 1.98 | 0.505 | 0.515 | 0.5 | 1117 |
| 1739769300 | 0.505 | -0.01 | -1.94 | 0.515 | 0.515 | 0.5 | 1074 |
| 1739510100 | 0.515 | 0.005 | 0.98 | 0.51 | 0.53 | 0.51 | 815 |
| 1739423700 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 19 |
| 1739337300 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 41 |
| 1739250900 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.51 | 2240 |
| 1739164500 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.5 | 1919 |
| 1738905300 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 387 |
| 1738818900 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1738732500 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.52 | 169 |
| 1738646100 | 0.54 | -0.05 | -8.47 | 0.55 | 0.55 | 0.54 | 5459 |
| 1738559700 | 0.59 | 0.04 | 7.27 | 0.55 | 0.59 | 0.55 | 1105 |
| 1738300500 | 0.55 | 0.01 | 1.85 | 0.59 | 0.59 | 0.54 | 9415 |
| 1738214100 | 0.54 | -0.05 | -8.47 | 0.54 | 0.54 | 0.54 | 52 |
| 1738127700 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.59 | 3186 |
| 1738041300 | 0.6 | 0.025 | 4.35 | 0.5699999 | 0.605 | 0.55 | 10043 |
| 1737695700 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 90 |
| 1737609300 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 43 |
| 1737522900 | 0.575 | -0.045 | -7.26 | 0.62 | 0.62 | 0.5699999 | 7025 |
| 1737436500 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 3070 |
| 1737350100 | 0.62 | -0.01 | -1.59 | 0.63 | 0.65 | 0.62 | 4960 |
| 1737090900 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 44 |
| 1737004500 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 3230 |
| 1736918100 | 0.63 | 0.01 | 1.61 | 0.63 | 0.63 | 0.63 | 1025 |
| 1736831700 | 0.62 | -0.03 | -4.62 | 0.65 | 0.65 | 0.62 | 280 |
| 1736745300 | 0.65 | 0.02 | 3.17 | 0.63 | 0.65 | 0.62 | 3433 |
| 1736486100 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 236 |
| 1736399700 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 190 |
| 1736313300 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 788 |
| 1736226900 | 0.63 | -0.02 | -3.08 | 0.65 | 0.65 | 0.63 | 1143 |
| 1736140500 | 0.65 | 0.02 | 3.17 | 0.63 | 0.65 | 0.63 | 4742 |
| 1735881300 | 0.63 | 0.01 | 1.61 | 0.645 | 0.645 | 0.62 | 12149 |
| 1735794900 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 48 |
| 1735617660 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.6 | 2479 |
| 1735535700 | 0.63 | 0.01 | 1.61 | 0.62 | 0.645 | 0.62 | 2521 |
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
