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 | -0.763358778626 | 1.31 | 1.348 | 1.25 | 33000 | 1.3104 | DE |
| 4 | -0.028 | -2.10843373494 | 1.328 | 1.376 | 1.25 | 23800 | 1.31488866 | DE |
| 12 | 0.008 | 0.61919504644 | 1.292 | 1.462 | 1.034 | 66683 | 1.24993852 | DE |
| 26 | -0.332 | -20.3431372549 | 1.632 | 1.75 | 1.034 | 51844 | 1.35052507 | DE |
| 52 | -0.03 | -2.25563909774 | 1.33 | 1.795 | 1.034 | 73971 | 1.45571703 | DE |
| 156 | 0.955 | 276.811594203 | 0.345 | 1.795 | 0.262 | 121045 | 1.00556728 | DE |
| 260 | 0.855 | 192.134831461 | 0.445 | 1.795 | 0.262 | 110840 | 0.83999794 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732640100 | 1.29 | -0.02 | -1.53 | 1.3 | 1.3 | 1.25 | 41000 |
| 1732553700 | 1.31 | -0.02 | -1.50 | 1.31 | 1.31 | 1.31 | 4000 |
| 1732294500 | 1.33 | 0.02 | 1.84 | 1.304 | 1.348 | 1.3 | 60000 |
| 1732208100 | 1.306 | 0 | 0.15 | 1.308 | 1.332 | 1.302 | 23000 |
| 1732121700 | 1.304 | 0.01 | 0.62 | 1.31 | 1.332 | 1.29 | 37000 |
| 1732035300 | 1.296 | -0 | -0.31 | 1.284 | 1.3 | 1.284 | 4000 |
| 1731948900 | 1.3 | -0.01 | -0.76 | 1.328 | 1.346 | 1.28 | 28000 |
| 1731689700 | 1.31 | -0.04 | -2.96 | 1.312 | 1.32 | 1.29 | 18000 |
| 1731603300 | 1.35 | 0.05 | 3.69 | 1.316 | 1.35 | 1.316 | 12500 |
| 1731516900 | 1.302 | 0 | 0.15 | 1.29 | 1.32 | 1.28 | 17000 |
| 1731430500 | 1.3 | -0.04 | -3.27 | 1.34 | 1.36 | 1.3 | 37500 |
| 1731344100 | 1.344 | 0.02 | 1.82 | 1.334 | 1.35 | 1.328 | 25500 |
| 1731084900 | 1.32 | 0.03 | 2.33 | 1.292 | 1.348 | 1.292 | 24500 |
| 1730998500 | 1.29 | -0.03 | -2.27 | 1.32 | 1.328 | 1.274 | 36500 |
| 1730912100 | 1.32 | -0.03 | -2.08 | 1.332 | 1.332 | 1.31 | 38500 |
| 1730825700 | 1.348 | -0.01 | -0.88 | 1.35 | 1.35 | 1.324 | 7000 |
| 1730739300 | 1.36 | 0.02 | 1.49 | 1.352 | 1.36 | 1.352 | 2500 |
| 1730480100 | 1.34 | 0.01 | 0.75 | 1.34 | 1.346 | 1.34 | 4500 |
| 1730393700 | 1.33 | -0.01 | -0.75 | 1.3759999 | 1.3759999 | 1.33 | 33500 |
| 1730307300 | 1.34 | 0.03 | 2.13 | 1.328 | 1.374 | 1.328 | 21500 |
| 1730220900 | 1.312 | -0.01 | -0.61 | 1.328 | 1.328 | 1.312 | 7000 |
| 1730134500 | 1.32 | -0.03 | -2.22 | 1.34 | 1.3839999 | 1.31 | 26500 |
| 1729871700 | 1.35 | -0.02 | -1.46 | 1.35 | 1.3779999 | 1.336 | 32500 |
| 1729785300 | 1.37 | 0.03 | 2.24 | 1.36 | 1.37 | 1.36 | 4500 |
| 1729698900 | 1.34 | 0.02 | 1.52 | 1.33 | 1.358 | 1.33 | 81000 |
| 1729612500 | 1.32 | -0.01 | -0.90 | 1.348 | 1.348 | 1.31 | 15500 |
| 1729526100 | 1.332 | -0.01 | -0.60 | 1.34 | 1.34 | 1.32 | 4000 |
| 1729266900 | 1.34 | 0 | 0.15 | 1.324 | 1.34 | 1.262 | 92000 |
| 1729180500 | 1.338 | -0 | -0.15 | 1.332 | 1.338 | 1.326 | 21000 |
| 1729094100 | 1.34 | 0.01 | 0.90 | 1.358 | 1.3899999 | 1.336 | 81000 |
| 1729007700 | 1.328 | -0.09 | -6.35 | 1.462 | 1.462 | 1.32 | 321000 |
| 1728921300 | 1.418 | 0.09 | 7.10 | 1.338 | 1.42 | 1.324 | 216000 |
| 1728662100 | 1.324 | 0.04 | 3.44 | 1.29 | 1.34 | 1.29 | 94000 |
| 1728575700 | 1.28 | -0 | -0.16 | 1.288 | 1.288 | 1.252 | 21500 |
| 1728489300 | 1.282 | 0 | 0.16 | 1.272 | 1.282 | 1.272 | 1000 |
| 1728402900 | 1.28 | -0.03 | -2.14 | 1.298 | 1.3 | 1.28 | 20000 |
| 1728316500 | 1.308 | 0.01 | 1.08 | 1.34 | 1.34 | 1.29 | 12000 |
| 1728057300 | 1.294 | -0.01 | -0.77 | 1.3 | 1.332 | 1.294 | 41500 |
| 1727970900 | 1.304 | 0.02 | 1.24 | 1.27 | 1.304 | 1.266 | 23500 |
| 1727884500 | 1.288 | 0.01 | 1.10 | 1.274 | 1.32 | 1.222 | 98000 |
| 1727798100 | 1.274 | 0.01 | 0.47 | 1.346 | 1.3899999 | 1.274 | 264500 |
| 1727711700 | 1.268 | -0.02 | -1.71 | 1.29 | 1.34 | 1.25 | 320500 |
| 1727452500 | 1.29 | 0.02 | 1.42 | 1.264 | 1.29 | 1.24 | 78500 |
| 1727366100 | 1.272 | 0.09 | 7.80 | 1.18 | 1.278 | 1.18 | 206000 |
| 1727279700 | 1.18 | 0.02 | 1.37 | 1.172 | 1.18 | 1.15 | 164500 |
| 1727193300 | 1.164 | 0 | 0.00 | 1.16 | 1.168 | 1.1439999 | 56500 |
| 1727106900 | 1.164 | -0 | -0.17 | 1.172 | 1.172 | 1.1399999 | 62000 |
| 1726847700 | 1.166 | 0.03 | 3.00 | 1.1319999 | 1.188 | 1.1319999 | 130000 |
| 1726761300 | 1.1319999 | 0.06 | 5.20 | 1.09 | 1.1359999 | 1.082 | 114000 |
| 1726674900 | 1.076 | -0.03 | -3.06 | 1.11 | 1.11 | 1.034 | 124000 |
| 1726588500 | 1.11 | 0.05 | 5.11 | 1.062 | 1.1379999 | 1.034 | 180500 |
| 1726502100 | 1.056 | -0.02 | -2.22 | 1.072 | 1.1 | 1.05 | 57000 |
| 1726242900 | 1.08 | -0.02 | -2.00 | 1.1 | 1.104 | 1.08 | 108500 |
| 1726156500 | 1.102 | -0.06 | -5.33 | 1.162 | 1.172 | 1.09 | 171000 |
| 1726070100 | 1.164 | -0.03 | -2.68 | 1.184 | 1.192 | 1.164 | 41000 |
| 1725983700 | 1.196 | 0.02 | 2.05 | 1.17 | 1.196 | 1.162 | 49000 |
| 1725897300 | 1.172 | -0.03 | -2.33 | 1.192 | 1.192 | 1.162 | 54500 |
| 1725638100 | 1.2 | -0.04 | -3.07 | 1.23 | 1.246 | 1.182 | 44500 |
| 1725551700 | 1.238 | -0.03 | -2.67 | 1.27 | 1.27 | 1.23 | 49500 |
| 1725465300 | 1.272 | -0.02 | -1.40 | 1.292 | 1.292 | 1.244 | 35500 |
| 1725378900 | 1.29 | -0.01 | -0.77 | 1.302 | 1.302 | 1.28 | 14500 |
| 1725292500 | 1.3 | -0.01 | -1.07 | 1.302 | 1.322 | 1.28 | 25000 |
| 1725033300 | 1.314 | -0 | -0.30 | 1.302 | 1.344 | 1.302 | 10000 |
| 1724946900 | 1.318 | -0.01 | -0.75 | 1.328 | 1.328 | 1.3 | 29000 |
| 1724860500 | 1.328 | 0 | 0.00 | 1.34 | 1.34 | 1.312 | 6500 |
| 1724774100 | 1.328 | -0.01 | -0.60 | 1.322 | 1.328 | 1.312 | 4500 |
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
