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 | 0.1101 | 8.6015625 | 1.28 | 1.3901 | 1.2 | 4633 | 1.27845996 | CS |
| 4 | 0.1501 | 12.1048387097 | 1.24 | 1.8 | 1.2 | 16091 | 1.32913239 | CS |
| 12 | -0.1099 | -7.32666666667 | 1.5 | 1.8 | 1.1429 | 9814 | 1.31092451 | CS |
| 26 | -0.3599 | -20.5657142857 | 1.75 | 1.95 | 1.1429 | 8570 | 1.37367425 | CS |
| 52 | -0.2899 | -17.255952381 | 1.68 | 2.9 | 1.1429 | 67784 | 2.10893391 | CS |
| 156 | -0.9799 | -41.3459915612 | 2.37 | 6.12 | 0.27 | 829860 | 2.54852086 | CS |
| 260 | 0.9601 | 223.279069767 | 0.43 | 11.6 | 0.1614 | 673111 | 2.84646742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 1.3900999 | 0.11 | 8.60 | 1.34 | 1.47 | 1.32 | 18088 |
| 1732577700 | 1.28 | 0.03 | 2.40 | 1.35 | 1.35 | 1.28 | 5260 |
| 1732318500 | 1.25 | -0.03 | -1.96 | 1.32 | 1.32 | 1.25 | 4173 |
| 1732232100 | 1.275 | -0.03 | -1.92 | 1.33 | 1.33 | 1.2 | 6874 |
| 1732145700 | 1.3 | -0.02 | -1.52 | 1.37 | 1.37 | 1.29 | 2539 |
| 1732059300 | 1.32 | 0.01 | 0.76 | 1.28 | 1.3799999 | 1.28 | 4779 |
| 1731972900 | 1.3101 | -0.14 | -9.64 | 1.41 | 1.43 | 1.259497 | 12817 |
| 1731713700 | 1.4499 | -0.06 | -3.98 | 1.51 | 1.6483 | 1.32 | 17062 |
| 1731627300 | 1.51 | 0.24 | 18.90 | 1.5 | 1.55 | 1.41 | 61580 |
| 1731540900 | 1.27 | -0.03 | -2.31 | 1.4 | 1.8 | 1.2501 | 189628 |
| 1731454500 | 1.3 | 0.03 | 1.96 | 1.3 | 1.3899 | 1.28 | 2914 |
| 1731368100 | 1.275 | 0.05 | 4.50 | 1.27 | 1.34 | 1.2 | 6576 |
| 1731108900 | 1.2201 | 0 | 0.01 | 1.23 | 1.27 | 1.2201 | 723 |
| 1731022500 | 1.22 | -0.07 | -5.42 | 1.27 | 1.3 | 1.2178 | 2271 |
| 1730936100 | 1.2899449 | 0.03 | 2.38 | 1.28 | 1.33 | 1.26 | 933 |
| 1730849700 | 1.26 | -0.03 | -2.25 | 1.28 | 1.28 | 1.26 | 823 |
| 1730763300 | 1.289 | 0.03 | 2.30 | 1.27 | 1.289 | 1.27 | 1575 |
| 1730500500 | 1.26 | -0.06 | -4.55 | 1.34 | 1.34 | 1.26 | 1167 |
| 1730414100 | 1.32 | 0 | 0.00 | 1.32 | 1.3799999 | 1.32 | 802 |
| 1730327700 | 1.32 | -0.08 | -5.71 | 1.35 | 1.35 | 1.32 | 1469 |
| 1730241300 | 1.4 | 0.16 | 12.90 | 1.24 | 1.41 | 1.24 | 9778 |
| 1730154900 | 1.24 | 0.01 | 1.22 | 1.24 | 1.25 | 1.23 | 6024 |
| 1729895700 | 1.225 | -0.09 | -6.49 | 1.3 | 1.3 | 1.21 | 6749 |
| 1729809300 | 1.31 | -0.08 | -5.76 | 1.36 | 1.36 | 1.28 | 3411 |
| 1729722900 | 1.3899999 | 0.11 | 8.59 | 1.3 | 1.3899999 | 1.28 | 7490 |
| 1729636500 | 1.28 | -0.04 | -3.03 | 1.31 | 1.315 | 1.26 | 7406 |
| 1729550100 | 1.32 | 0.02 | 1.54 | 1.31 | 1.32 | 1.28 | 5712 |
| 1729290900 | 1.3 | -0.05 | -3.70 | 1.36 | 1.3799999 | 1.29 | 3831 |
| 1729204500 | 1.35 | 0.03 | 2.27 | 1.3 | 1.3799999 | 1.3 | 1126 |
| 1729118100 | 1.32 | 0.07 | 5.60 | 1.27 | 1.36 | 1.2053 | 15257 |
| 1729031700 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.24 | 2853 |
| 1728945300 | 1.25 | 0 | 0.00 | 1.28 | 1.3 | 1.25 | 1382 |
| 1728686100 | 1.25 | -0.14 | -10.07 | 1.36 | 1.3799999 | 1.25 | 5380 |
| 1728599700 | 1.3899999 | 0.03 | 2.21 | 1.3 | 1.3899999 | 1.27 | 16670 |
| 1728513300 | 1.36 | 0.1 | 7.94 | 1.27 | 1.3899999 | 1.24 | 17317 |
| 1728426900 | 1.26 | -0.01 | -0.79 | 1.24 | 1.28 | 1.23 | 8570 |
| 1728340500 | 1.27 | 0.05 | 3.99 | 1.23 | 1.3398 | 1.23 | 9523 |
| 1728081300 | 1.2213 | 0.01 | 0.93 | 1.22 | 1.29 | 1.22 | 1881 |
| 1727994900 | 1.21 | 0.02 | 1.68 | 1.2 | 1.28 | 1.2 | 4333 |
| 1727908500 | 1.19 | 0.01 | 0.85 | 1.19 | 1.19 | 1.19 | 1318 |
| 1727822100 | 1.18 | -0.01 | -0.84 | 1.18 | 1.24 | 1.16 | 3641 |
| 1727735700 | 1.19 | 0.04 | 3.48 | 1.16 | 1.21 | 1.15 | 4744 |
| 1727476500 | 1.15 | -0.05 | -4.17 | 1.2 | 1.27 | 1.1429 | 11995 |
| 1727390100 | 1.2 | -0.01 | -0.83 | 1.21 | 1.21 | 1.19 | 4769 |
| 1727303700 | 1.21 | -0.04 | -3.20 | 1.25 | 1.25 | 1.21 | 2212 |
| 1727217300 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 1938 |
| 1727130900 | 1.25 | -0.02 | -1.57 | 1.29 | 1.29 | 1.25 | 1534 |
| 1726871700 | 1.27 | 0.06 | 4.96 | 1.21 | 1.27 | 1.21 | 10698 |
| 1726785300 | 1.21 | -0.08 | -5.84 | 1.25 | 1.26 | 1.2 | 31642 |
| 1726698900 | 1.285 | 0.03 | 2.80 | 1.25 | 1.3899999 | 1.25 | 11279 |
| 1726612500 | 1.25 | -0.18 | -12.49 | 1.43 | 1.4423 | 1.25 | 11538 |
| 1726526100 | 1.4283999 | 0.18 | 14.73 | 1.35 | 1.4738 | 1.24 | 3408 |
| 1726266900 | 1.245 | -0.11 | -8.44 | 1.37 | 1.4561 | 1.23 | 7488 |
| 1726180500 | 1.3597999 | -0 | -0.01 | 1.35 | 1.36 | 1.33 | 2514 |
| 1726094100 | 1.36 | -0.07 | -4.56 | 1.43 | 1.4557 | 1.36 | 10044 |
| 1726007700 | 1.425 | -0.07 | -4.68 | 1.48 | 1.49 | 1.36 | 3072 |
| 1725921300 | 1.495 | 0.06 | 3.82 | 1.44 | 1.53 | 1.44 | 1170 |
| 1725662100 | 1.44 | -0.04 | -3.02 | 1.51 | 1.51 | 1.44 | 438 |
| 1725575700 | 1.4849 | -0.01 | -0.34 | 1.45 | 1.5 | 1.41 | 5077 |
| 1725489300 | 1.49 | 0.04 | 2.76 | 1.41 | 1.49 | 1.41 | 2960 |
| 1725402900 | 1.45 | -0.03 | -2.09 | 1.5 | 1.5 | 1.41 | 2329 |
| 1725057300 | 1.4809 | -0.02 | -1.27 | 1.51 | 1.51 | 1.4809 | 3024 |
| 1724970900 | 1.5 | -0.02 | -1.32 | 1.5 | 1.59 | 1.49 | 2245 |
| 1724884500 | 1.52 | 0.07 | 4.83 | 1.49 | 1.5799 | 1.49 | 2505 |
| 1724798100 | 1.45 | -0.06 | -3.97 | 1.46 | 1.53 | 1.45 | 4809 |
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
