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 | -0.0001 | -0.00507614213198 | 1.97 | 2.06 | 1.92 | 1660388 | 1.96696635 | CS |
| 4 | -0.1401 | -6.63981042654 | 2.11 | 2.4 | 1.92 | 2722916 | 2.08998024 | CS |
| 12 | 0.0099 | 0.505102040816 | 1.96 | 2.4 | 1.9 | 1999259 | 2.06435896 | CS |
| 26 | -0.4201 | -17.5774058577 | 2.39 | 2.4 | 1.81 | 2191075 | 2.08967796 | CS |
| 52 | 0.4899 | 33.1013513514 | 1.48 | 2.93 | 1.3 | 3648907 | 1.96337498 | CS |
| 156 | 1.2468 | 172.424284331 | 0.7231 | 3.59 | 0.2902 | 21812977 | 0.74936425 | CS |
| 260 | -1.2501 | -38.8229813665 | 3.22 | 3.95 | 0.1381 | 70005852 | 0.9906937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.98 | 0 | 0.00 | 1.98 | 2.02 | 1.95 | 2574975 |
| 1732232100 | 1.98 | 0.02 | 1.02 | 1.95 | 2.06 | 1.94 | 3012374 |
| 1732145700 | 1.96 | -0.02 | -1.01 | 1.95 | 1.98 | 1.95 | 765390 |
| 1732059300 | 1.98 | 0.04 | 2.06 | 1.93 | 1.98 | 1.92 | 1625419 |
| 1731972900 | 1.94 | -0.02 | -0.77 | 1.94 | 1.98 | 1.93 | 1361857 |
| 1731713700 | 1.955 | 0.01 | 0.26 | 1.97 | 1.985 | 1.94 | 1536902 |
| 1731627300 | 1.95 | -0.01 | -0.51 | 1.96 | 1.98 | 1.945 | 1589283 |
| 1731540900 | 1.96 | -0.04 | -2.00 | 1.98 | 2 | 1.94 | 2893249 |
| 1731454500 | 2 | 0.01 | 0.50 | 1.98 | 2.04 | 1.95 | 3857160 |
| 1731368100 | 1.99 | 0.01 | 0.51 | 1.97 | 2 | 1.965 | 2855414 |
| 1731108900 | 1.98 | -0.08 | -3.88 | 2.04 | 2.05 | 1.96 | 3225959 |
| 1731022500 | 2.06 | 0 | 0.00 | 2.06 | 2.08 | 1.96 | 3657527 |
| 1730936100 | 2.06 | -0.33 | -13.81 | 2.11 | 2.13 | 1.96 | 7146419 |
| 1730849700 | 2.39 | 0.23 | 10.65 | 2.16 | 2.4 | 2.16 | 5880961 |
| 1730763300 | 2.16 | 0.05 | 2.37 | 2.13 | 2.215 | 2.12 | 2681999 |
| 1730500500 | 2.11 | 0.03 | 1.44 | 2.08 | 2.14 | 2.08 | 1676103 |
| 1730414100 | 2.08 | -0.06 | -2.80 | 2.12 | 2.13 | 2.08 | 1059875 |
| 1730327700 | 2.14 | -0.08 | -3.60 | 2.21 | 2.22 | 2.12 | 1784814 |
| 1730241300 | 2.22 | 0.01 | 0.45 | 2.21 | 2.3 | 2.19 | 2294412 |
| 1730154900 | 2.21 | 0.03 | 1.38 | 2.2 | 2.2595 | 2.19 | 2278987 |
| 1729895700 | 2.18 | 0.07 | 3.32 | 2.11 | 2.27 | 2.11 | 3274216 |
| 1729809300 | 2.11 | -0.05 | -2.09 | 2.16 | 2.18 | 2.07 | 1697840 |
| 1729722900 | 2.1549999 | 0 | 0.23 | 2.12 | 2.19 | 2.105 | 2658124 |
| 1729636500 | 2.15 | 0.14 | 6.97 | 2 | 2.18 | 1.99 | 4520387 |
| 1729550100 | 2.0099999 | -0.01 | -0.50 | 2 | 2.02 | 1.98 | 1106421 |
| 1729290900 | 2.02 | 0.01 | 0.50 | 2 | 2.02 | 2 | 956872 |
| 1729204500 | 2.0099999 | 0.01 | 0.50 | 2 | 2.0099999 | 1.97 | 1218367 |
| 1729118100 | 2 | 0.03 | 1.52 | 1.99 | 2 | 1.98 | 772050 |
| 1729031700 | 1.97 | -0.04 | -1.99 | 1.99 | 2 | 1.97 | 848892 |
| 1728945300 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.0166 | 1.9801 | 1085004 |
| 1728686100 | 1.99 | 0.07 | 3.65 | 1.92 | 2 | 1.91 | 1638823 |
| 1728599700 | 1.92 | -0.03 | -1.54 | 1.93 | 1.94 | 1.9 | 1225430 |
| 1728513300 | 1.95 | 0.01 | 0.52 | 1.94 | 1.96 | 1.92 | 1071574 |
| 1728426900 | 1.94 | -0.02 | -1.02 | 1.96 | 1.98 | 1.94 | 1251845 |
| 1728340500 | 1.96 | -0.04 | -2.00 | 1.98 | 1.99 | 1.95 | 1593000 |
| 1728081300 | 2 | 0.03 | 1.52 | 1.98 | 2 | 1.97 | 1821230 |
| 1727994900 | 1.97 | -0.01 | -0.51 | 1.96 | 2 | 1.94 | 2349217 |
| 1727908500 | 1.98 | -0.01 | -0.50 | 1.99 | 2 | 1.97 | 1640543 |
| 1727822100 | 1.99 | -0.07 | -3.40 | 2.04 | 2.05 | 1.99 | 1761220 |
| 1727735700 | 2.06 | 0.03 | 1.48 | 2.02 | 2.12 | 2.02 | 1762120 |
| 1727476500 | 2.0299999 | 0.01 | 0.50 | 2.0099999 | 2.05 | 2.0099999 | 1329931 |
| 1727390100 | 2.02 | 0.01 | 0.50 | 2.0299999 | 2.04 | 2.0076 | 1456930 |
| 1727303700 | 2.0099999 | -0.03 | -1.47 | 2.04 | 2.05 | 2 | 1111005 |
| 1727217300 | 2.04 | 0.04 | 2.00 | 2.02 | 2.095 | 2.0099999 | 2142176 |
| 1727130900 | 2 | 0.01 | 0.50 | 2.0099999 | 2.02 | 1.98 | 1691727 |
| 1726871700 | 1.99 | -0.11 | -5.24 | 2.07 | 2.09 | 1.99 | 3181102 |
| 1726785300 | 2.1 | -0.03 | -1.41 | 2.16 | 2.18 | 2.1 | 1145801 |
| 1726698900 | 2.13 | -0.08 | -3.62 | 2.2 | 2.235 | 2.12 | 1944259 |
| 1726612500 | 2.21 | 0.06 | 2.79 | 2.16 | 2.24 | 2.16 | 1762231 |
| 1726526100 | 2.15 | 0.08 | 3.86 | 2.06 | 2.16 | 2.06 | 1987750 |
| 1726266900 | 2.07 | -0.01 | -0.48 | 2.09 | 2.11 | 2.06 | 963675 |
| 1726180500 | 2.08 | 0.01 | 0.48 | 2.07 | 2.1 | 2.0507 | 1113705 |
| 1726094100 | 2.07 | -0.03 | -1.43 | 2.09 | 2.11 | 2.06 | 1149766 |
| 1726007700 | 2.1 | -0.01 | -0.47 | 2.13 | 2.13 | 2.0299999 | 1705059 |
| 1725921300 | 2.11 | 0.13 | 6.57 | 2.0099999 | 2.165 | 2 | 2098963 |
| 1725662100 | 1.98 | -0.02 | -1.00 | 2 | 2.025 | 1.94 | 1631757 |
| 1725575700 | 2 | -0.02 | -0.99 | 2 | 2.055 | 1.99 | 1391303 |
| 1725489300 | 2.02 | 0.05 | 2.54 | 1.96 | 2.04 | 1.95 | 1495000 |
| 1725402900 | 1.97 | 0 | 0.00 | 1.98 | 2.02 | 1.94 | 2013797 |
| 1725057300 | 1.97 | 0.02 | 1.03 | 1.96 | 1.99 | 1.93 | 1203049 |
| 1724970900 | 1.95 | 0.03 | 1.56 | 1.94 | 1.98 | 1.91 | 1807472 |
| 1724884500 | 1.92 | -0.04 | -2.04 | 1.96 | 1.97 | 1.9 | 1506780 |
| 1724798100 | 1.96 | -0.12 | -5.77 | 2.05 | 2.0556 | 1.93 | 2727605 |
| 1724711700 | 2.08 | -0.03 | -1.42 | 2.1 | 2.12 | 2.07 | 1048041 |
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
