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 | 0.006 | 0.882352941176 | 0.68 | 0.7 | 0.664 | 14004 | 0.67352581 | DE |
| 4 | -0.046 | -6.28415300546 | 0.732 | 0.736 | 0.664 | 23544 | 0.69188632 | DE |
| 12 | -0.084 | -10.9090909091 | 0.77 | 0.796 | 0.664 | 16617 | 0.725931 | DE |
| 26 | -0.12 | -14.888337469 | 0.806 | 0.81 | 0.664 | 28694 | 0.75182372 | DE |
| 52 | -0.098 | -12.5 | 0.784 | 0.836 | 0.664 | 27485 | 0.76617762 | DE |
| 156 | -0.26 | -27.4841437632 | 0.946 | 0.996 | 0.664 | 24904 | 0.83030762 | DE |
| 260 | -0.978 | -58.7740384615 | 1.664 | 1.74 | 0.664 | 38026 | 1.02809341 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732726500 | 0.686 | 0.016 | 2.39 | 0.668 | 0.686 | 0.664 | 4813 |
| 1732640100 | 0.67 | -0.002 | -0.30 | 0.668 | 0.686 | 0.668 | 19378 |
| 1732553700 | 0.672 | -0.002 | -0.30 | 0.674 | 0.686 | 0.668 | 17420 |
| 1732294500 | 0.674 | -0.002 | -0.30 | 0.676 | 0.6899999 | 0.672 | 7781 |
| 1732208100 | 0.676 | -0.004 | -0.59 | 0.6899999 | 0.7 | 0.672 | 18371 |
| 1732121700 | 0.68 | -0.022 | -3.13 | 0.68 | 0.6899999 | 0.68 | 7068 |
| 1732035300 | 0.702 | 0.004 | 0.57 | 0.704 | 0.704 | 0.678 | 14980 |
| 1731948900 | 0.698 | 0.022 | 3.25 | 0.676 | 0.7 | 0.674 | 34366 |
| 1731689700 | 0.676 | 0 | 0.00 | 0.676 | 0.6939999 | 0.676 | 8042 |
| 1731603300 | 0.676 | -0.006 | -0.88 | 0.682 | 0.718 | 0.674 | 25575 |
| 1731516900 | 0.682 | -0.002 | -0.29 | 0.68 | 0.6959999 | 0.68 | 3635 |
| 1731430500 | 0.684 | 0.002 | 0.29 | 0.68 | 0.708 | 0.674 | 30436 |
| 1731344100 | 0.682 | -0.01 | -1.45 | 0.682 | 0.682 | 0.682 | 3986 |
| 1731084900 | 0.6919999 | 0.0119999 | 1.76 | 0.6959999 | 0.6959999 | 0.682 | 19100 |
| 1730998500 | 0.68 | 0 | 0.00 | 0.68 | 0.682 | 0.672 | 11786 |
| 1730912100 | 0.68 | -0.006 | -0.87 | 0.6959999 | 0.6959999 | 0.68 | 12581 |
| 1730825700 | 0.686 | 0.002 | 0.29 | 0.6939999 | 0.6939999 | 0.682 | 2254 |
| 1730739300 | 0.684 | -0.01 | -1.44 | 0.682 | 0.7 | 0.682 | 9185 |
| 1730480100 | 0.6939999 | -0.012 | -1.70 | 0.674 | 0.708 | 0.672 | 85790 |
| 1730393700 | 0.706 | -0.024 | -3.29 | 0.734 | 0.736 | 0.7 | 139080 |
| 1730307300 | 0.73 | 0.004 | 0.55 | 0.732 | 0.732 | 0.73 | 60 |
| 1730220900 | 0.726 | 0.004 | 0.55 | 0.706 | 0.732 | 0.706 | 4138 |
| 1730134500 | 0.722 | -0.004 | -0.55 | 0.724 | 0.734 | 0.722 | 13507 |
| 1729871700 | 0.726 | -0.002 | -0.27 | 0.738 | 0.738 | 0.724 | 12624 |
| 1729785300 | 0.728 | 0.004 | 0.55 | 0.73 | 0.738 | 0.722 | 16856 |
| 1729698900 | 0.724 | -0.008 | -1.09 | 0.73 | 0.744 | 0.724 | 19256 |
| 1729612500 | 0.732 | -0.014 | -1.88 | 0.732 | 0.732 | 0.732 | 657 |
| 1729526100 | 0.746 | 0.016 | 2.19 | 0.732 | 0.746 | 0.732 | 1011 |
| 1729266900 | 0.73 | -0.002 | -0.27 | 0.732 | 0.732 | 0.73 | 5126 |
| 1729180500 | 0.732 | -0.008 | -1.08 | 0.736 | 0.736 | 0.732 | 6778 |
| 1729094100 | 0.74 | -0.006 | -0.80 | 0.74 | 0.74 | 0.736 | 2898 |
| 1729007700 | 0.746 | 0.012 | 1.63 | 0.736 | 0.75 | 0.736 | 20745 |
| 1728921300 | 0.734 | -0.014 | -1.87 | 0.73 | 0.738 | 0.73 | 28915 |
| 1728662100 | 0.748 | 0.008 | 1.08 | 0.74 | 0.748 | 0.732 | 10468 |
| 1728575700 | 0.74 | 0.004 | 0.54 | 0.736 | 0.74 | 0.736 | 2707 |
| 1728489300 | 0.736 | -0.004 | -0.54 | 0.74 | 0.74 | 0.736 | 10390 |
| 1728402900 | 0.74 | -0.002 | -0.27 | 0.758 | 0.758 | 0.74 | 340 |
| 1728316500 | 0.742 | -0.002 | -0.27 | 0.742 | 0.752 | 0.742 | 10942 |
| 1728057300 | 0.744 | -0.006 | -0.80 | 0.75 | 0.75 | 0.744 | 4087 |
| 1727970900 | 0.75 | -0.004 | -0.53 | 0.75 | 0.75 | 0.75 | 1450 |
| 1727884500 | 0.754 | 0.002 | 0.27 | 0.752 | 0.754 | 0.752 | 4962 |
| 1727798100 | 0.752 | 0 | 0.00 | 0.756 | 0.762 | 0.75 | 10109 |
| 1727711700 | 0.752 | -0.018 | -2.34 | 0.756 | 0.766 | 0.752 | 11252 |
| 1727452500 | 0.77 | 0.012 | 1.58 | 0.786 | 0.786 | 0.752 | 63773 |
| 1727366100 | 0.758 | -0.012 | -1.56 | 0.766 | 0.796 | 0.758 | 73991 |
| 1727279700 | 0.77 | -0.002 | -0.26 | 0.766 | 0.784 | 0.766 | 6666 |
| 1727193300 | 0.772 | -0.016 | -2.03 | 0.784 | 0.788 | 0.772 | 10000 |
| 1727106900 | 0.788 | 0.014 | 1.81 | 0.764 | 0.788 | 0.764 | 31165 |
| 1726847700 | 0.774 | 0 | 0.00 | 0.774 | 0.774 | 0.764 | 22600 |
| 1726761300 | 0.774 | -0.004 | -0.51 | 0.762 | 0.774 | 0.762 | 15800 |
| 1726674900 | 0.778 | 0.002 | 0.26 | 0.776 | 0.778 | 0.776 | 7660 |
| 1726588500 | 0.776 | 0.022 | 2.92 | 0.774 | 0.776 | 0.774 | 292 |
| 1726502100 | 0.754 | -0.008 | -1.05 | 0.754 | 0.754 | 0.754 | 950 |
| 1726242900 | 0.762 | -0.014 | -1.80 | 0.776 | 0.776 | 0.762 | 4632 |
| 1726156500 | 0.776 | 0.004 | 0.52 | 0.756 | 0.776 | 0.756 | 16132 |
| 1726070100 | 0.772 | 0.022 | 2.93 | 0.762 | 0.776 | 0.752 | 24449 |
| 1725983700 | 0.75 | -0.004 | -0.53 | 0.756 | 0.756 | 0.75 | 18659 |
| 1725897300 | 0.754 | -0.004 | -0.53 | 0.774 | 0.774 | 0.754 | 2132 |
| 1725638100 | 0.758 | -0.004 | -0.52 | 0.762 | 0.766 | 0.756 | 4942 |
| 1725551700 | 0.762 | -0.022 | -2.81 | 0.77 | 0.77 | 0.762 | 14485 |
| 1725465300 | 0.784 | -0.004 | -0.51 | 0.77 | 0.784 | 0.77 | 8611 |
| 1725378900 | 0.788 | 0 | 0.00 | 0.79 | 0.79 | 0.776 | 3410 |
| 1725292500 | 0.788 | 0 | 0.00 | 0.79 | 0.79 | 0.774 | 28228 |
| 1725033300 | 0.788 | 0.01 | 1.29 | 0.788 | 0.788 | 0.776 | 3021 |
| 1724946900 | 0.778 | -0.002 | -0.26 | 0.774 | 0.79 | 0.77 | 36429 |
| 1724860500 | 0.78 | -0.016 | -2.01 | 0.782 | 0.79 | 0.78 | 27309 |
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
