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 | 0.17 | 25.3731343284 | 0.67 | 0.85 | 0.65 | 16994 | 0.76854109 | DE |
| 4 | 0.18 | 27.2727272727 | 0.66 | 0.85 | 0.64 | 5752 | 0.74395548 | DE |
| 12 | 0.035 | 4.34782608696 | 0.805 | 0.85 | 0.6 | 10177 | 0.68435891 | DE |
| 26 | -0.16 | -16 | 1 | 1.09 | 0.6 | 7640 | 0.75817528 | DE |
| 52 | -0.48 | -36.3636363636 | 1.32 | 1.34 | 0.6 | 12537 | 0.92732145 | DE |
| 156 | -1.04 | -55.3191489362 | 1.88 | 1.88 | 0.6 | 11187 | 0.9733196 | DE |
| 260 | -1.04 | -55.3191489362 | 1.88 | 1.88 | 0.6 | 11187 | 0.9733196 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.85 | 0.04 | 4.94 | 0.785 | 0.85 | 0.785 | 24500 |
| 1732829220 | 0.81 | 0.1 | 14.08 | 0.715 | 0.825 | 0.71 | 54457 |
| 1732742820 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 6995 |
| 1732656420 | 0.71 | -0.005 | -0.70 | 0.71 | 0.71 | 0.71 | 2960 |
| 1732570020 | 0.715 | 0.055 | 8.33 | 0.6899999 | 0.725 | 0.685 | 10119 |
| 1732310820 | 0.66 | 0.005 | 0.76 | 0.67 | 0.67 | 0.65 | 10440 |
| 1732224420 | 0.655 | -0.02 | -2.96 | 0.665 | 0.665 | 0.64 | 4000 |
| 1732138020 | 0.675 | -0.015 | -2.17 | 0.6949999 | 0.6949999 | 0.67 | 2040 |
| 1732051620 | 0.6899999 | -0.01 | -1.43 | 0.705 | 0.705 | 0.67 | 1009 |
| 1731965220 | 0.7 | 0.015 | 2.19 | 0.705 | 0.705 | 0.6949999 | 511 |
| 1731705960 | 0.685 | 0.015 | 2.24 | 0.7 | 0.7 | 0.685 | 1048 |
| 1731619560 | 0.67 | 0.01 | 1.52 | 0.67 | 0.67 | 0.67 | 1700 |
| 1731533160 | 0.66 | 0 | 0.00 | 0.65 | 0.66 | 0.65 | 348 |
| 1731446820 | 0.66 | -0.02 | -2.94 | 0.665 | 0.665 | 0.655 | 2501 |
| 1731360420 | 0.68 | -0.01 | -1.45 | 0.685 | 0.685 | 0.68 | 11000 |
| 1731101220 | 0.6899999 | 0.0099999 | 1.47 | 0.6899999 | 0.6899999 | 0.6899999 | 20 |
| 1731014760 | 0.68 | 0.02 | 3.03 | 0.68 | 0.68 | 0.68 | 151 |
| 1730928360 | 0.66 | -0.025 | -3.65 | 0.66 | 0.66 | 0.66 | 600 |
| 1730841960 | 0.685 | 0 | 0.00 | 0.675 | 0.685 | 0.675 | 1100 |
| 1730755560 | 0.685 | 0.01 | 1.48 | 0.67 | 0.685 | 0.67 | 1901 |
| 1730496360 | 0.675 | 0.02 | 3.05 | 0.66 | 0.675 | 0.66 | 2138 |
| 1730409960 | 0.655 | 0 | 0.00 | 0.655 | 0.655 | 0.655 | 0 |
| 1730323560 | 0.655 | -0.025 | -3.68 | 0.675 | 0.675 | 0.655 | 6453 |
| 1730237160 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 100 |
| 1730150760 | 0.68 | -0.005 | -0.73 | 0.685 | 0.685 | 0.68 | 20321 |
| 1729888020 | 0.685 | 0.01 | 1.48 | 0.66 | 0.6899999 | 0.66 | 1430 |
| 1729801560 | 0.675 | 0.015 | 2.27 | 0.675 | 0.675 | 0.675 | 3300 |
| 1729715160 | 0.66 | -0.01 | -1.49 | 0.68 | 0.68 | 0.655 | 13974 |
| 1729628760 | 0.67 | 0.01 | 1.52 | 0.655 | 0.67 | 0.655 | 10750 |
| 1729542360 | 0.66 | -0.01 | -1.49 | 0.67 | 0.67 | 0.66 | 20826 |
| 1729283160 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1729196760 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1729110360 | 0.67 | 0.005 | 0.75 | 0.655 | 0.67 | 0.655 | 3337 |
| 1729023960 | 0.665 | 0.005 | 0.76 | 0.68 | 0.68 | 0.665 | 48850 |
| 1728937620 | 0.66 | -0.005 | -0.75 | 0.67 | 0.67 | 0.655 | 14038 |
| 1728678360 | 0.665 | -0.01 | -1.48 | 0.66 | 0.67 | 0.66 | 17221 |
| 1728591960 | 0.675 | -0.025 | -3.57 | 0.665 | 0.675 | 0.665 | 6000 |
| 1728505560 | 0.7 | 0.035 | 5.26 | 0.68 | 0.7 | 0.68 | 5973 |
| 1728419160 | 0.665 | -0.015 | -2.21 | 0.665 | 0.67 | 0.66 | 10551 |
| 1728332760 | 0.68 | -0.005 | -0.73 | 0.685 | 0.6899999 | 0.67 | 3304 |
| 1728073560 | 0.685 | 0.02 | 3.01 | 0.6899999 | 0.6899999 | 0.685 | 11934 |
| 1727987220 | 0.665 | 0.005 | 0.76 | 0.665 | 0.665 | 0.665 | 82 |
| 1727900820 | 0.66 | -0.01 | -1.49 | 0.665 | 0.67 | 0.66 | 16501 |
| 1727814420 | 0.67 | -0.015 | -2.19 | 0.685 | 0.685 | 0.67 | 57 |
| 1727728020 | 0.685 | -0.01 | -1.44 | 0.6949999 | 0.6949999 | 0.685 | 2025 |
| 1727468760 | 0.6949999 | 0.0249999 | 3.73 | 0.68 | 0.6949999 | 0.67 | 24540 |
| 1727382360 | 0.67 | -0.01 | -1.47 | 0.66 | 0.67 | 0.655 | 16480 |
| 1727295960 | 0.68 | 0.03 | 4.62 | 0.655 | 0.68 | 0.645 | 19750 |
| 1727209560 | 0.65 | 0.03 | 4.84 | 0.61 | 0.655 | 0.61 | 29001 |
| 1727123160 | 0.62 | -0.03 | -4.62 | 0.66 | 0.66 | 0.6 | 26433 |
| 1726864020 | 0.65 | -0.11 | -14.47 | 0.7 | 0.7 | 0.62 | 98785 |
| 1726777560 | 0.76 | 0 | 0.00 | 0.765 | 0.77 | 0.76 | 4460 |
| 1726691220 | 0.76 | -0.015 | -1.94 | 0.77 | 0.77 | 0.76 | 3800 |
| 1726604760 | 0.775 | 0.015 | 1.97 | 0.76 | 0.775 | 0.76 | 501 |
| 1726518420 | 0.76 | 0 | 0.00 | 0.8 | 0.8 | 0.76 | 6779 |
| 1726259160 | 0.76 | -0.01 | -1.30 | 0.76 | 0.76 | 0.76 | 5000 |
| 1726172760 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 1000 |
| 1726086360 | 0.77 | -0.025 | -3.14 | 0.77 | 0.77 | 0.77 | 4000 |
| 1725999960 | 0.795 | -0.01 | -1.24 | 0.8 | 0.8 | 0.795 | 751 |
| 1725913620 | 0.805 | 0.005 | 0.63 | 0.825 | 0.825 | 0.805 | 130 |
| 1725654360 | 0.8 | -0.01 | -1.23 | 0.805 | 0.805 | 0.79 | 6620 |
| 1725567960 | 0.81 | 0.005 | 0.62 | 0.81 | 0.81 | 0.81 | 3444 |
| 1725481560 | 0.805 | -0.02 | -2.42 | 0.8149999 | 0.8149999 | 0.805 | 5875 |
| 1725395160 | 0.825 | -0.03 | -3.51 | 0.83 | 0.83 | 0.825 | 250 |
| 1725308760 | 0.855 | -0.015 | -1.72 | 0.855 | 0.855 | 0.84 | 133 |
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
