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 | -0.014 | -2.51798561151 | 0.556 | 0.596 | 0.53 | 42751 | 0.54716867 | DE |
| 4 | -0.054 | -9.06040268456 | 0.596 | 0.6 | 0.526 | 27987 | 0.5608204 | DE |
| 12 | -0.088 | -13.9682539683 | 0.63 | 0.652 | 0.526 | 16819 | 0.58446952 | DE |
| 26 | -0.132 | -19.5845697329 | 0.674 | 0.706 | 0.526 | 27699 | 0.65466465 | DE |
| 52 | -0.138 | -20.2941176471 | 0.68 | 0.706 | 0.526 | 32989 | 0.67157152 | DE |
| 156 | -0.044 | -7.50853242321 | 0.586 | 0.858 | 0.526 | 104414 | 0.72188322 | DE |
| 260 | 0.07 | 14.8305084746 | 0.472 | 0.858 | 0.366 | 98954 | 0.66345987 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732899300 | 0.542 | -0.01 | -1.81 | 0.55 | 0.556 | 0.54 | 42922 |
| 1732812900 | 0.552 | 0 | 0.00 | 0.554 | 0.558 | 0.55 | 83623 |
| 1732726500 | 0.552 | 0.01 | 1.85 | 0.55 | 0.552 | 0.55 | 295 |
| 1732640100 | 0.542 | -0.002 | -0.37 | 0.53 | 0.55 | 0.53 | 39136 |
| 1732553700 | 0.544 | -0.002 | -0.37 | 0.596 | 0.596 | 0.544 | 48577 |
| 1732294500 | 0.546 | -0.01 | -1.80 | 0.556 | 0.556 | 0.54 | 42125 |
| 1732208100 | 0.556 | 0.016 | 2.96 | 0.544 | 0.556 | 0.54 | 48959 |
| 1732121700 | 0.54 | -0.004 | -0.74 | 0.544 | 0.544 | 0.54 | 10001 |
| 1732035300 | 0.544 | -0.014 | -2.51 | 0.552 | 0.554 | 0.526 | 43854 |
| 1731948900 | 0.558 | -0.01 | -1.76 | 0.598 | 0.598 | 0.552 | 47497 |
| 1731689700 | 0.5679999 | -0.018 | -3.07 | 0.596 | 0.596 | 0.5659999 | 27149 |
| 1731603300 | 0.586 | 0.006 | 1.03 | 0.578 | 0.586 | 0.562 | 22859 |
| 1731516900 | 0.58 | 0.002 | 0.35 | 0.58 | 0.58 | 0.5719999 | 7480 |
| 1731430500 | 0.578 | -0.004 | -0.69 | 0.58 | 0.58 | 0.5699999 | 51068 |
| 1731344100 | 0.582 | -0.004 | -0.68 | 0.584 | 0.584 | 0.576 | 26000 |
| 1731084900 | 0.586 | 0 | 0.00 | 0.586 | 0.586 | 0.586 | 200 |
| 1730998500 | 0.586 | -0.004 | -0.68 | 0.59 | 0.59 | 0.584 | 12269 |
| 1730912100 | 0.59 | 0.004 | 0.68 | 0.59 | 0.598 | 0.59 | 7700 |
| 1730825700 | 0.586 | -0.014 | -2.33 | 0.598 | 0.598 | 0.582 | 17900 |
| 1730739300 | 0.6 | 0.004 | 0.67 | 0.594 | 0.6 | 0.582 | 23000 |
| 1730480100 | 0.596 | -0.004 | -0.67 | 0.596 | 0.596 | 0.596 | 43 |
| 1730393700 | 0.6 | -0.004 | -0.66 | 0.6 | 0.608 | 0.6 | 21935 |
| 1730307300 | 0.604 | -0.002 | -0.33 | 0.602 | 0.608 | 0.59 | 22500 |
| 1730220900 | 0.606 | 0.004 | 0.66 | 0.6 | 0.626 | 0.6 | 22100 |
| 1730134500 | 0.602 | -0.004 | -0.66 | 0.602 | 0.602 | 0.602 | 10000 |
| 1729871700 | 0.606 | 0.004 | 0.66 | 0.614 | 0.614 | 0.6 | 9672 |
| 1729785300 | 0.602 | -0.016 | -2.59 | 0.602 | 0.602 | 0.602 | 2500 |
| 1729698900 | 0.618 | 0.002 | 0.32 | 0.618 | 0.618 | 0.618 | 1000 |
| 1729612500 | 0.616 | 0 | 0.00 | 0.616 | 0.616 | 0.616 | 0 |
| 1729526100 | 0.616 | -0.004 | -0.65 | 0.624 | 0.624 | 0.6 | 41410 |
| 1729266900 | 0.62 | -0.006 | -0.96 | 0.62 | 0.62 | 0.62 | 1400 |
| 1729180500 | 0.626 | -0.002 | -0.32 | 0.612 | 0.626 | 0.61 | 3807 |
| 1729094100 | 0.628 | 0 | 0.00 | 0.618 | 0.628 | 0.618 | 1362 |
| 1729007700 | 0.628 | -0.002 | -0.32 | 0.614 | 0.632 | 0.614 | 18296 |
| 1728921300 | 0.63 | -0.002 | -0.32 | 0.638 | 0.638 | 0.612 | 7600 |
| 1728662100 | 0.632 | 0.002 | 0.32 | 0.618 | 0.632 | 0.618 | 10814 |
| 1728575700 | 0.63 | 0.002 | 0.32 | 0.64 | 0.64 | 0.626 | 10924 |
| 1728489300 | 0.628 | 0.014 | 2.28 | 0.626 | 0.628 | 0.626 | 2011 |
| 1728402900 | 0.614 | -0.006 | -0.97 | 0.622 | 0.63 | 0.612 | 8200 |
| 1728316500 | 0.62 | 0.012 | 1.97 | 0.616 | 0.624 | 0.606 | 8140 |
| 1728057300 | 0.608 | -0.008 | -1.30 | 0.624 | 0.624 | 0.608 | 8105 |
| 1727970900 | 0.616 | -0.012 | -1.91 | 0.618 | 0.618 | 0.616 | 3500 |
| 1727884500 | 0.628 | 0.008 | 1.29 | 0.628 | 0.63 | 0.618 | 7434 |
| 1727798100 | 0.62 | -0.016 | -2.52 | 0.622 | 0.622 | 0.61 | 13200 |
| 1727711700 | 0.636 | 0.016 | 2.58 | 0.636 | 0.636 | 0.62 | 6325 |
| 1727452500 | 0.62 | -0.006 | -0.96 | 0.64 | 0.64 | 0.62 | 13166 |
| 1727366100 | 0.626 | -0.002 | -0.32 | 0.63 | 0.63 | 0.626 | 6100 |
| 1727279700 | 0.628 | 0 | 0.00 | 0.628 | 0.628 | 0.628 | 0 |
| 1727193300 | 0.628 | -0.01 | -1.57 | 0.638 | 0.638 | 0.628 | 16600 |
| 1727106900 | 0.638 | 0.008 | 1.27 | 0.638 | 0.638 | 0.638 | 1500 |
| 1726847700 | 0.63 | -0.012 | -1.87 | 0.64 | 0.64 | 0.63 | 12257 |
| 1726761300 | 0.642 | 0.014 | 2.23 | 0.63 | 0.642 | 0.628 | 10124 |
| 1726674900 | 0.628 | 0.002 | 0.32 | 0.63 | 0.648 | 0.628 | 12600 |
| 1726588500 | 0.626 | -0.016 | -2.49 | 0.63 | 0.63 | 0.626 | 11830 |
| 1726502100 | 0.642 | 0 | 0.00 | 0.642 | 0.642 | 0.642 | 0 |
| 1726242900 | 0.642 | 0 | 0.00 | 0.642 | 0.642 | 0.642 | 0 |
| 1726156500 | 0.642 | 0.016 | 2.56 | 0.642 | 0.642 | 0.642 | 1000 |
| 1726070100 | 0.626 | -0.012 | -1.88 | 0.636 | 0.636 | 0.626 | 18500 |
| 1725983700 | 0.638 | 0 | 0.00 | 0.638 | 0.638 | 0.638 | 0 |
| 1725897300 | 0.638 | -0.014 | -2.15 | 0.638 | 0.638 | 0.638 | 6101 |
| 1725638100 | 0.652 | 0.014 | 2.19 | 0.63 | 0.652 | 0.63 | 13305 |
| 1725551700 | 0.638 | -0.012 | -1.85 | 0.64 | 0.64 | 0.636 | 5100 |
| 1725465300 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1725378900 | 0.65 | 0.006 | 0.93 | 0.65 | 0.65 | 0.65 | 1200 |
| 1725292500 | 0.644 | 0.002 | 0.31 | 0.646 | 0.646 | 0.64 | 12700 |
| 1725004800 | 0.642 | 0 | 0.00 | 0.642 | 0.642 | 0.642 | 0 |
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
