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 | -0.005 | -0.666666666667 | 0.75 | 0.765 | 0.73 | 5733 | 0.75732558 | DE |
| 4 | 0.015 | 2.05479452055 | 0.73 | 0.785 | 0.68 | 12693 | 0.7379937 | DE |
| 12 | 0 | 0 | 0.745 | 0.79 | 0.68 | 9638 | 0.73815217 | DE |
| 26 | -0.12 | -13.8728323699 | 0.865 | 0.91 | 0.675 | 16315 | 0.76990919 | DE |
| 52 | -0.385 | -34.0707964602 | 1.13 | 1.19 | 0.675 | 16308 | 0.88008041 | DE |
| 156 | -0.68 | -47.7192982456 | 1.425 | 1.84 | 0.675 | 15243 | 1.25836344 | DE |
| 260 | -1.445 | -65.9817351598 | 2.19 | 2.25 | 0.675 | 12429 | 1.43828244 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 2000 |
| 1741280100 | 0.76 | -0.005 | -0.65 | 0.745 | 0.76 | 0.74 | 3200 |
| 1741193700 | 0.765 | 0.01 | 1.32 | 0.765 | 0.765 | 0.745 | 2400 |
| 1741107300 | 0.755 | -0.01 | -1.31 | 0.75 | 0.755 | 0.73 | 11600 |
| 1741020900 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1740761700 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1740675300 | 0.765 | 0.01 | 1.32 | 0.75 | 0.785 | 0.75 | 10800 |
| 1740588900 | 0.755 | 0.035 | 4.86 | 0.725 | 0.755 | 0.72 | 13200 |
| 1740502500 | 0.72 | -0.025 | -3.36 | 0.725 | 0.725 | 0.72 | 14800 |
| 1740416100 | 0.745 | 0.02 | 2.76 | 0.72 | 0.745 | 0.72 | 4400 |
| 1740156900 | 0.725 | -0.02 | -2.68 | 0.72 | 0.73 | 0.68 | 89200 |
| 1740070500 | 0.745 | -0.005 | -0.67 | 0.725 | 0.745 | 0.72 | 10800 |
| 1739984100 | 0.75 | -0.005 | -0.66 | 0.74 | 0.75 | 0.74 | 1200 |
| 1739897700 | 0.755 | 0.005 | 0.67 | 0.755 | 0.755 | 0.755 | 3600 |
| 1739811300 | 0.75 | -0.005 | -0.66 | 0.735 | 0.755 | 0.73 | 6800 |
| 1739552100 | 0.755 | 0 | 0.00 | 0.72 | 0.755 | 0.715 | 11200 |
| 1739465700 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 4000 |
| 1739379300 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1739292900 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1739206500 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1738947300 | 0.755 | 0 | 0.00 | 0.73 | 0.755 | 0.73 | 3200 |
| 1738860900 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 400 |
| 1738774500 | 0.755 | 0.005 | 0.67 | 0.745 | 0.755 | 0.745 | 4800 |
| 1738688100 | 0.75 | 0 | 0.00 | 0.74 | 0.75 | 0.74 | 1200 |
| 1738601700 | 0.75 | 0 | 0.00 | 0.73 | 0.75 | 0.705 | 6800 |
| 1738342500 | 0.75 | -0.03 | -3.85 | 0.75 | 0.75 | 0.75 | 400 |
| 1738256100 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1738169700 | 0.78 | 0.035 | 4.70 | 0.75 | 0.79 | 0.735 | 16000 |
| 1738083300 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1737996900 | 0.745 | 0.01 | 1.36 | 0.74 | 0.745 | 0.72 | 2400 |
| 1737737700 | 0.735 | 0 | 0.00 | 0.72 | 0.745 | 0.72 | 4800 |
| 1737651300 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1737564900 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1737478500 | 0.735 | -0.005 | -0.68 | 0.72 | 0.735 | 0.72 | 4000 |
| 1737392100 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 400 |
| 1737132900 | 0.74 | 0 | 0.00 | 0.73 | 0.74 | 0.725 | 2400 |
| 1737046500 | 0.74 | 0.01 | 1.37 | 0.705 | 0.74 | 0.705 | 4800 |
| 1736960100 | 0.73 | 0.02 | 2.82 | 0.71 | 0.73 | 0.6899999 | 20000 |
| 1736873700 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1736787300 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1736528100 | 0.71 | -0.03 | -4.05 | 0.715 | 0.73 | 0.7 | 17600 |
| 1736441700 | 0.74 | 0.01 | 1.37 | 0.72 | 0.74 | 0.72 | 2400 |
| 1736355300 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.715 | 13200 |
| 1736268900 | 0.73 | -0.02 | -2.67 | 0.73 | 0.73 | 0.73 | 3600 |
| 1736182500 | 0.75 | 0.03 | 4.17 | 0.745 | 0.75 | 0.745 | 2000 |
| 1735923300 | 0.72 | -0.02 | -2.70 | 0.725 | 0.745 | 0.6899999 | 34800 |
| 1735836900 | 0.74 | 0 | 0.00 | 0.745 | 0.76 | 0.72 | 15600 |
| 1735577700 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1735318500 | 0.74 | -0.01 | -1.33 | 0.725 | 0.74 | 0.72 | 9600 |
| 1734972900 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1734713700 | 0.75 | 0 | 0.00 | 0.745 | 0.75 | 0.715 | 12000 |
| 1734627300 | 0.75 | 0 | 0.00 | 0.73 | 0.75 | 0.72 | 8800 |
| 1734540900 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1734454500 | 0.75 | -0.015 | -1.96 | 0.74 | 0.75 | 0.73 | 17600 |
| 1734368100 | 0.765 | 0.015 | 2.00 | 0.75 | 0.765 | 0.75 | 800 |
| 1734108900 | 0.75 | 0 | 0.00 | 0.745 | 0.75 | 0.745 | 3200 |
| 1734022500 | 0.75 | 0.005 | 0.67 | 0.75 | 0.75 | 0.75 | 2400 |
| 1733936100 | 0.745 | 0.015 | 2.05 | 0.72 | 0.775 | 0.72 | 3600 |
| 1733849700 | 0.73 | -0.01 | -1.35 | 0.735 | 0.75 | 0.72 | 11200 |
| 1733763300 | 0.74 | 0.015 | 2.07 | 0.76 | 0.76 | 0.72 | 9600 |
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
