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 | -0.084 | -9.76744186047 | 0.86 | 0.86 | 0.72 | 5107 | 0.82952939 | DE |
| 4 | -0.124 | -13.7777777778 | 0.9 | 1.03 | 0.72 | 7206 | 0.91217881 | DE |
| 12 | -0.794 | -50.5732484076 | 1.57 | 1.61 | 0.72 | 9164 | 1.10724808 | DE |
| 26 | -1.189 | -60.5089058524 | 1.965 | 1.965 | 0.72 | 7499 | 1.3143343 | DE |
| 52 | -2.474 | -76.1230769231 | 3.25 | 3.25 | 0.72 | 7721 | 1.85231171 | DE |
| 156 | -0.584 | -42.9411764706 | 1.36 | 4.22 | 0.72 | 15950 | 1.80332478 | DE |
| 260 | -1.054 | -57.5956284153 | 1.83 | 4.22 | 0.52 | 33351 | 1.48080503 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 0.776 | -0.012 | -1.52 | 0.788 | 0.788 | 0.72 | 8150 |
| 1732210200 | 0.788 | -0.022 | -2.72 | 0.81 | 0.8199999 | 0.734 | 4058 |
| 1732123800 | 0.81 | -0.03 | -3.57 | 0.84 | 0.84 | 0.81 | 4203 |
| 1732037400 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 200 |
| 1731951000 | 0.84 | -0.01 | -1.18 | 0.86 | 0.86 | 0.81 | 10096 |
| 1731691800 | 0.85 | -0.01 | -1.16 | 0.86 | 0.86 | 0.85 | 6976 |
| 1731605400 | 0.86 | -0.026 | -2.93 | 0.878 | 0.878 | 0.86 | 839 |
| 1731519000 | 0.886 | 0 | 0.00 | 0.886 | 0.886 | 0.886 | 0 |
| 1731432600 | 0.886 | 0 | 0.00 | 0.886 | 0.886 | 0.886 | 0 |
| 1731346200 | 0.886 | 0 | 0.00 | 0.886 | 0.886 | 0.886 | 1 |
| 1731087000 | 0.886 | 0.006 | 0.68 | 0.88 | 0.886 | 0.87 | 636 |
| 1731000600 | 0.88 | 0 | 0.00 | 0.86 | 0.88 | 0.86 | 6700 |
| 1730914200 | 0.88 | -0.02 | -2.22 | 0.9 | 0.916 | 0.88 | 5998 |
| 1730827800 | 0.9 | 0.01 | 1.12 | 0.89 | 0.9 | 0.88 | 152 |
| 1730741400 | 0.89 | -0.01 | -1.11 | 0.9 | 0.904 | 0.89 | 2253 |
| 1730482200 | 0.9 | 0.02 | 2.27 | 0.88 | 0.9 | 0.88 | 3318 |
| 1730395800 | 0.88 | -0.06 | -6.38 | 0.94 | 0.94 | 0.88 | 5997 |
| 1730309400 | 0.94 | -0.016 | -1.67 | 0.98 | 1.02 | 0.916 | 17928 |
| 1730223000 | 0.956 | 0.076 | 8.64 | 0.88 | 1.03 | 0.88 | 57086 |
| 1730136600 | 0.88 | 0.01 | 1.15 | 0.87 | 0.88 | 0.87 | 166 |
| 1729873800 | 0.87 | -0.03 | -3.33 | 0.9 | 0.906 | 0.87 | 3093 |
| 1729787400 | 0.9 | 0.022 | 2.51 | 0.878 | 0.9 | 0.878 | 1100 |
| 1729701000 | 0.878 | -0.002 | -0.23 | 0.9 | 0.9 | 0.878 | 1061 |
| 1729614600 | 0.88 | -0.016 | -1.79 | 0.896 | 0.9 | 0.88 | 521 |
| 1729528200 | 0.896 | -0.008 | -0.88 | 0.904 | 0.904 | 0.896 | 1199 |
| 1729269000 | 0.904 | -0.002 | -0.22 | 0.906 | 0.906 | 0.878 | 3552 |
| 1729182600 | 0.906 | -0.004 | -0.44 | 0.9 | 0.906 | 0.878 | 580 |
| 1729096200 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1729009800 | 0.91 | 0.014 | 1.56 | 0.88 | 0.936 | 0.852 | 7966 |
| 1728923400 | 0.896 | -0.014 | -1.54 | 0.894 | 0.9 | 0.894 | 880 |
| 1728664200 | 0.91 | -0.01 | -1.09 | 0.918 | 0.938 | 0.896 | 5211 |
| 1728577800 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1728491400 | 0.92 | -0.02 | -2.13 | 0.94 | 0.958 | 0.92 | 2171 |
| 1728405000 | 0.94 | -0.01 | -1.05 | 0.95 | 0.95 | 0.94 | 1310 |
| 1728318600 | 0.95 | -0.01 | -1.04 | 0.96 | 0.988 | 0.9 | 4883 |
| 1728059400 | 0.96 | 0.01 | 1.05 | 0.95 | 0.996 | 0.91 | 9351 |
| 1727973000 | 0.95 | 0.084 | 9.70 | 0.866 | 0.996 | 0.85 | 10019 |
| 1727886600 | 0.866 | -0.036 | -3.99 | 0.904 | 0.904 | 0.832 | 5353 |
| 1727800200 | 0.902 | -0.044 | -4.65 | 0.946 | 0.946 | 0.9 | 1616 |
| 1727713800 | 0.946 | 0.026 | 2.83 | 0.9 | 0.946 | 0.9 | 7430 |
| 1727454600 | 0.92 | -0.105 | -10.24 | 1.03 | 1.05 | 0.902 | 22021 |
| 1727368200 | 1.025 | -0.08 | -7.24 | 1.105 | 1.105 | 1.025 | 19586 |
| 1727281800 | 1.105 | -0.02 | -1.78 | 1.12 | 1.12 | 1.08 | 11741 |
| 1727195400 | 1.125 | 0 | 0.45 | 1.12 | 1.125 | 1.09 | 4131 |
| 1727109000 | 1.12 | 0 | 0.00 | 1.1 | 1.1399999 | 1.1 | 3810 |
| 1726849800 | 1.12 | -0.04 | -3.03 | 1.16 | 1.16 | 1.12 | 800 |
| 1726763400 | 1.155 | 0.08 | 6.94 | 1.08 | 1.155 | 1.08 | 9952 |
| 1726677000 | 1.08 | -0.01 | -0.46 | 1.085 | 1.115 | 1.08 | 822 |
| 1726590600 | 1.085 | -0.01 | -0.46 | 1.125 | 1.1299999 | 1.08 | 8243 |
| 1726504200 | 1.09 | -0.1 | -8.40 | 1.19 | 1.19 | 1.09 | 22962 |
| 1726245000 | 1.19 | -0.28 | -18.77 | 1.15 | 1.27 | 1.07 | 136639 |
| 1726158600 | 1.465 | -0.02 | -1.01 | 1.475 | 1.475 | 1.42 | 9663 |
| 1726072200 | 1.48 | 0 | 0.00 | 1.48 | 1.485 | 1.43 | 8996 |
| 1725985800 | 1.48 | -0.03 | -1.99 | 1.5 | 1.5 | 1.425 | 3774 |
| 1725899400 | 1.51 | 0.01 | 0.33 | 1.5049999 | 1.52 | 1.465 | 3055 |
| 1725640200 | 1.5049999 | 0.03 | 2.03 | 1.475 | 1.525 | 1.42 | 14770 |
| 1725553800 | 1.475 | 0.02 | 1.03 | 1.46 | 1.48 | 1.46 | 433 |
| 1725467400 | 1.46 | -0.02 | -1.35 | 1.465 | 1.485 | 1.43 | 8414 |
| 1725381000 | 1.48 | -0.08 | -5.13 | 1.57 | 1.575 | 1.465 | 11027 |
| 1725294600 | 1.56 | -0.04 | -2.50 | 1.6 | 1.6 | 1.535 | 6503 |
| 1725035400 | 1.6 | 0.05 | 2.89 | 1.57 | 1.61 | 1.5 | 11929 |
| 1724949000 | 1.555 | 0 | 0.32 | 1.55 | 1.61 | 1.55 | 3015 |
| 1724862600 | 1.55 | -0.11 | -6.34 | 1.6299999 | 1.6299999 | 1.5049999 | 22175 |
| 1724776200 | 1.655 | -0.15 | -8.06 | 1.78 | 1.78 | 1.655 | 10733 |
| 1724689800 | 1.8 | 0.08 | 4.35 | 1.74 | 1.8 | 1.705 | 17727 |
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
