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 | -0.085 | -6.71936758893 | 1.265 | 1.265 | 1.115 | 2202 | 1.24421693 | DE |
| 4 | -0.105 | -8.17120622568 | 1.285 | 1.315 | 1.115 | 1441 | 1.27071989 | DE |
| 12 | -0.195 | -14.1818181818 | 1.375 | 1.42 | 1.115 | 1340 | 1.29929314 | DE |
| 26 | -0.165 | -12.2676579926 | 1.345 | 1.42 | 1.115 | 1241 | 1.31544613 | DE |
| 52 | -0.05 | -4.06504065041 | 1.23 | 1.56 | 1.115 | 2100 | 1.32886552 | DE |
| 156 | -0.88 | -42.7184466019 | 2.06 | 2.3 | 1.115 | 2295 | 1.59716377 | DE |
| 260 | -0.06 | -4.83870967742 | 1.24 | 4.98 | 0.85 | 5516 | 2.35544313 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1.18 | 0 | 0.43 | 1.155 | 1.18 | 1.115 | 2682 |
| 1732210200 | 1.175 | -0.02 | -1.67 | 1.175 | 1.175 | 1.1299999 | 661 |
| 1732123800 | 1.195 | -0.07 | -5.16 | 1.195 | 1.195 | 1.135 | 1855 |
| 1732037400 | 1.26 | 0.01 | 0.40 | 1.22 | 1.26 | 1.1399999 | 6866 |
| 1731951000 | 1.2549999 | -0.01 | -0.79 | 1.2549999 | 1.2549999 | 1.22 | 511 |
| 1731691800 | 1.2649999 | -0.01 | -0.39 | 1.2649999 | 1.2649999 | 1.22 | 1115 |
| 1731605400 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.24 | 1051 |
| 1731519000 | 1.27 | 0.01 | 0.79 | 1.26 | 1.27 | 1.26 | 247 |
| 1731432600 | 1.26 | 0.02 | 1.61 | 1.235 | 1.26 | 1.235 | 1828 |
| 1731346200 | 1.24 | 0.01 | 0.81 | 1.235 | 1.24 | 1.23 | 293 |
| 1731087000 | 1.23 | -0.04 | -2.77 | 1.27 | 1.27 | 1.23 | 480 |
| 1731000600 | 1.2649999 | 0.04 | 3.69 | 1.27 | 1.27 | 1.2649999 | 3 |
| 1730914200 | 1.22 | -0.06 | -4.31 | 1.275 | 1.275 | 1.22 | 1097 |
| 1730827800 | 1.275 | 0.04 | 3.66 | 1.245 | 1.275 | 1.24 | 397 |
| 1730741400 | 1.23 | -0.08 | -5.75 | 1.2649999 | 1.2649999 | 1.23 | 41 |
| 1730482200 | 1.305 | -0.01 | -0.38 | 1.25 | 1.305 | 1.22 | 4871 |
| 1730395800 | 1.31 | 0 | 0.00 | 1.295 | 1.315 | 1.28 | 606 |
| 1730309400 | 1.31 | -0.01 | -0.38 | 1.31 | 1.31 | 1.31 | 1 |
| 1730223000 | 1.315 | 0.02 | 1.94 | 1.295 | 1.315 | 1.2649999 | 3820 |
| 1730136600 | 1.29 | 0.01 | 0.39 | 1.25 | 1.29 | 1.25 | 1882 |
| 1729873800 | 1.285 | -0.01 | -0.39 | 1.285 | 1.285 | 1.285 | 1 |
| 1729787400 | 1.29 | 0.05 | 4.03 | 1.29 | 1.29 | 1.29 | 31 |
| 1729701000 | 1.24 | -0.06 | -4.25 | 1.275 | 1.275 | 1.24 | 2 |
| 1729614600 | 1.295 | 0.07 | 5.71 | 1.235 | 1.31 | 1.235 | 17200 |
| 1729528200 | 1.225 | -0.07 | -5.41 | 1.295 | 1.295 | 1.225 | 5757 |
| 1729269000 | 1.295 | 0 | 0.00 | 1.295 | 1.305 | 1.295 | 158 |
| 1729182600 | 1.295 | -0.02 | -1.52 | 1.31 | 1.31 | 1.27 | 236 |
| 1729096200 | 1.315 | 0.02 | 1.54 | 1.295 | 1.315 | 1.29 | 801 |
| 1729009800 | 1.295 | -0.02 | -1.15 | 1.295 | 1.295 | 1.26 | 211 |
| 1728923400 | 1.31 | -0.01 | -0.38 | 1.31 | 1.31 | 1.25 | 4011 |
| 1728664200 | 1.315 | -0.01 | -0.38 | 1.315 | 1.315 | 1.315 | 351 |
| 1728577800 | 1.32 | 0 | 0.00 | 1.3 | 1.32 | 1.3 | 374 |
| 1728491400 | 1.32 | 0.03 | 2.33 | 1.295 | 1.32 | 1.29 | 242 |
| 1728405000 | 1.29 | 0 | 0.00 | 1.295 | 1.295 | 1.29 | 30 |
| 1728318600 | 1.29 | 0.01 | 0.39 | 1.29 | 1.29 | 1.29 | 2 |
| 1728059400 | 1.285 | -0.04 | -3.02 | 1.285 | 1.325 | 1.285 | 1310 |
| 1727973000 | 1.325 | -0.01 | -0.38 | 1.325 | 1.325 | 1.28 | 1271 |
| 1727886600 | 1.33 | 0.05 | 3.50 | 1.33 | 1.33 | 1.33 | 41 |
| 1727800200 | 1.285 | -0.07 | -4.81 | 1.34 | 1.34 | 1.285 | 2271 |
| 1727713800 | 1.35 | 0.01 | 0.37 | 1.36 | 1.36 | 1.295 | 2988 |
| 1727454600 | 1.345 | 0 | 0.37 | 1.34 | 1.345 | 1.31 | 178 |
| 1727368200 | 1.34 | 0.01 | 0.75 | 1.33 | 1.355 | 1.33 | 601 |
| 1727281800 | 1.33 | 0 | 0.00 | 1.315 | 1.33 | 1.315 | 56 |
| 1727195400 | 1.33 | 0.01 | 0.38 | 1.29 | 1.33 | 1.29 | 979 |
| 1727109000 | 1.325 | 0.03 | 2.32 | 1.305 | 1.325 | 1.305 | 110 |
| 1726849800 | 1.295 | -0.04 | -3.00 | 1.335 | 1.335 | 1.295 | 1001 |
| 1726763400 | 1.335 | -0.01 | -0.37 | 1.335 | 1.335 | 1.335 | 1 |
| 1726677000 | 1.34 | 0 | 0.00 | 1.335 | 1.34 | 1.335 | 11 |
| 1726590600 | 1.34 | 0.01 | 0.75 | 1.345 | 1.345 | 1.305 | 626 |
| 1726504200 | 1.33 | -0.06 | -3.97 | 1.36 | 1.36 | 1.33 | 589 |
| 1726245000 | 1.385 | 0.03 | 2.59 | 1.355 | 1.3899999 | 1.35 | 4601 |
| 1726158600 | 1.35 | -0.04 | -2.88 | 1.4 | 1.4 | 1.35 | 516 |
| 1726072200 | 1.3899999 | 0 | 0.36 | 1.385 | 1.3899999 | 1.385 | 151 |
| 1725985800 | 1.385 | -0.01 | -0.72 | 1.385 | 1.385 | 1.385 | 1 |
| 1725899400 | 1.395 | -0.01 | -0.71 | 1.41 | 1.41 | 1.37 | 96 |
| 1725640200 | 1.405 | -0.01 | -0.71 | 1.405 | 1.405 | 1.405 | 1 |
| 1725553800 | 1.415 | 0.02 | 1.07 | 1.36 | 1.42 | 1.35 | 3007 |
| 1725467400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.365 | 596 |
| 1725381000 | 1.4 | 0.02 | 1.45 | 1.3899999 | 1.4 | 1.36 | 861 |
| 1725294600 | 1.3799999 | 0 | 0.00 | 1.34 | 1.3799999 | 1.34 | 109 |
| 1725035400 | 1.3799999 | 0 | 0.00 | 1.375 | 1.3799999 | 1.34 | 311 |
| 1724949000 | 1.3799999 | 0 | 0.00 | 1.375 | 1.3799999 | 1.34 | 15 |
| 1724862600 | 1.3799999 | 0 | 0.00 | 1.34 | 1.3799999 | 1.34 | 1783 |
| 1724776200 | 1.3799999 | 0 | 0.00 | 1.375 | 1.3799999 | 1.35 | 1572 |
| 1724689800 | 1.3799999 | 0 | 0.00 | 1.375 | 1.3799999 | 1.36 | 27 |
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
