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 | -0.018 | -2.05949656751 | 0.874 | 0.896 | 0.82 | 35472 | 0.87376192 | DE |
| 4 | -0.084 | -8.93617021277 | 0.94 | 0.97 | 0.82 | 59814 | 0.92148815 | DE |
| 12 | -0.179 | -17.2946859903 | 1.035 | 1.055 | 0.82 | 63869 | 0.96434683 | DE |
| 26 | 0.114 | 15.3638814016 | 0.742 | 1.135 | 0.73 | 131206 | 0.97655199 | DE |
| 52 | 0.2 | 30.487804878 | 0.656 | 1.135 | 0.602 | 82896 | 0.91555687 | DE |
| 156 | -0.123 | -12.5638406537 | 0.979 | 1.17 | 0.602 | 54596 | 0.93064504 | DE |
| 260 | -0.097 | -10.1783840504 | 0.953 | 1.646 | 0.602 | 97404 | 1.14050725 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743180900 | 0.856 | -0.002 | -0.23 | 0.86 | 0.87 | 0.8199999 | 74646 |
| 1743094500 | 0.858 | -0.016 | -1.83 | 0.876 | 0.88 | 0.858 | 19157 |
| 1743008100 | 0.874 | 0.004 | 0.46 | 0.872 | 0.88 | 0.86 | 48637 |
| 1742921700 | 0.87 | -0.006 | -0.68 | 0.874 | 0.892 | 0.87 | 16722 |
| 1742835300 | 0.876 | -0.004 | -0.45 | 0.896 | 0.896 | 0.852 | 56474 |
| 1742576100 | 0.88 | -0.018 | -2.00 | 0.874 | 0.886 | 0.874 | 36371 |
| 1742489700 | 0.898 | 0.008 | 0.90 | 0.904 | 0.906 | 0.89 | 29684 |
| 1742403300 | 0.89 | -0.012 | -1.33 | 0.902 | 0.906 | 0.89 | 26618 |
| 1742316900 | 0.902 | -0.008 | -0.88 | 0.924 | 0.924 | 0.886 | 155957 |
| 1742230500 | 0.91 | -0.022 | -2.36 | 0.91 | 0.928 | 0.882 | 130966 |
| 1741971300 | 0.932 | 0 | 0.00 | 0.942 | 0.942 | 0.924 | 44258 |
| 1741884900 | 0.932 | -0.004 | -0.43 | 0.934 | 0.944 | 0.932 | 9535 |
| 1741798500 | 0.936 | 0.002 | 0.21 | 0.934 | 0.944 | 0.932 | 37340 |
| 1741712100 | 0.934 | -0.016 | -1.68 | 0.94 | 0.96 | 0.93 | 53835 |
| 1741625700 | 0.95 | 0.002 | 0.21 | 0.968 | 0.97 | 0.94 | 82894 |
| 1741366500 | 0.948 | 0.018 | 1.94 | 0.95 | 0.956 | 0.926 | 94433 |
| 1741280100 | 0.93 | -0.014 | -1.48 | 0.95 | 0.95 | 0.93 | 29162 |
| 1741193700 | 0.944 | 0.006 | 0.64 | 0.942 | 0.946 | 0.936 | 51982 |
| 1741107300 | 0.938 | -0.014 | -1.47 | 0.954 | 0.958 | 0.93 | 109315 |
| 1741020900 | 0.952 | 0.004 | 0.42 | 0.96 | 0.966 | 0.944 | 88182 |
| 1740761700 | 0.948 | 0.004 | 0.42 | 0.94 | 0.964 | 0.916 | 74760 |
| 1740675300 | 0.944 | -0.014 | -1.46 | 0.932 | 0.956 | 0.93 | 54188 |
| 1740588900 | 0.958 | -0.006 | -0.62 | 0.96 | 0.968 | 0.942 | 48191 |
| 1740502500 | 0.964 | 0.002 | 0.21 | 0.968 | 0.968 | 0.948 | 22258 |
| 1740416100 | 0.962 | -0.004 | -0.41 | 0.95 | 0.962 | 0.95 | 32620 |
| 1740156900 | 0.966 | 0.008 | 0.84 | 0.97 | 0.97 | 0.952 | 60356 |
| 1740070500 | 0.958 | 0.002 | 0.21 | 0.96 | 0.968 | 0.95 | 6857 |
| 1739984100 | 0.956 | -0.01 | -1.04 | 0.948 | 0.974 | 0.948 | 87051 |
| 1739897700 | 0.966 | 0.02 | 2.11 | 0.938 | 0.972 | 0.926 | 96837 |
| 1739811300 | 0.946 | -0.004 | -0.42 | 0.974 | 0.974 | 0.926 | 45654 |
| 1739552100 | 0.95 | -0.01 | -1.04 | 0.968 | 0.968 | 0.948 | 9201 |
| 1739465700 | 0.96 | -0.004 | -0.41 | 0.948 | 0.968 | 0.948 | 33509 |
| 1739379300 | 0.964 | -0.004 | -0.41 | 0.952 | 0.97 | 0.948 | 18891 |
| 1739292900 | 0.968 | 0.002 | 0.21 | 0.972 | 0.972 | 0.954 | 14786 |
| 1739206500 | 0.966 | 0.008 | 0.84 | 0.974 | 0.978 | 0.952 | 29481 |
| 1738947300 | 0.958 | -0.002 | -0.21 | 0.95 | 0.974 | 0.95 | 113396 |
| 1738860900 | 0.96 | 0.014 | 1.48 | 0.968 | 0.968 | 0.95 | 10817 |
| 1738774500 | 0.946 | -0.002 | -0.21 | 0.938 | 0.964 | 0.932 | 22222 |
| 1738688100 | 0.948 | 0.008 | 0.85 | 0.948 | 0.95 | 0.93 | 31438 |
| 1738601700 | 0.94 | 0 | 0.00 | 0.926 | 0.958 | 0.926 | 12741 |
| 1738342500 | 0.94 | -0.014 | -1.47 | 0.934 | 0.954 | 0.934 | 36330 |
| 1738256100 | 0.954 | 0.002 | 0.21 | 0.948 | 0.954 | 0.942 | 40345 |
| 1738169700 | 0.952 | 0.02 | 2.15 | 0.93 | 0.958 | 0.93 | 37833 |
| 1738083300 | 0.932 | -0.006 | -0.64 | 0.952 | 0.972 | 0.926 | 79609 |
| 1737996900 | 0.938 | -0.032 | -3.30 | 0.944 | 0.948 | 0.924 | 117701 |
| 1737737700 | 0.97 | 0.012 | 1.25 | 0.96 | 0.978 | 0.948 | 172972 |
| 1737651300 | 0.958 | -0.022 | -2.24 | 0.97 | 0.98 | 0.912 | 426828 |
| 1737564900 | 0.98 | -0.04 | -3.92 | 1.0149999 | 1.02 | 0.956 | 510147 |
| 1737478500 | 1.02 | 0 | 0.00 | 1.0149999 | 1.03 | 1.0149999 | 6935 |
| 1737392100 | 1.02 | 0 | 0.00 | 1.025 | 1.035 | 1.0149999 | 80750 |
| 1737132900 | 1.02 | 0 | 0.00 | 1.025 | 1.025 | 1 | 41298 |
| 1737046500 | 1.02 | -0.01 | -0.97 | 1.035 | 1.035 | 1.0149999 | 20402 |
| 1736960100 | 1.03 | 0.01 | 0.49 | 1.03 | 1.03 | 1.0149999 | 39976 |
| 1736873700 | 1.025 | -0.01 | -0.49 | 1.04 | 1.04 | 1.0149999 | 34887 |
| 1736787300 | 1.03 | -0.02 | -1.90 | 1.04 | 1.045 | 1.0149999 | 87051 |
| 1736528100 | 1.05 | 0 | 0.00 | 1.045 | 1.05 | 1.035 | 27152 |
| 1736441700 | 1.05 | 0.03 | 2.94 | 1.03 | 1.05 | 1.0149999 | 123019 |
| 1736355300 | 1.02 | -0.01 | -0.49 | 1.01 | 1.04 | 1.01 | 28036 |
| 1736268900 | 1.025 | -0.01 | -0.97 | 1.055 | 1.055 | 1.01 | 89155 |
| 1736182500 | 1.035 | -0.02 | -1.43 | 1.055 | 1.055 | 1.01 | 100177 |
| 1735923300 | 1.05 | 0.01 | 0.48 | 1.035 | 1.05 | 0.95 | 231051 |
| 1735836900 | 1.045 | 0 | 0.48 | 1.025 | 1.055 | 1.0149999 | 137918 |
| 1735577700 | 1.04 | -0.01 | -0.95 | 1.04 | 1.045 | 1.03 | 60349 |
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
