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 | -0.004 | -1.44927536232 | 0.276 | 0.298 | 0.252 | 118646 | 0.28211554 | DE |
| 4 | -0.124 | -31.3131313131 | 0.396 | 0.398 | 0.25 | 139916 | 0.31149949 | DE |
| 12 | -0.368 | -57.5 | 0.64 | 0.85 | 0.0525 | 309276 | 0.42009284 | DE |
| 26 | 0.052 | 23.6363636364 | 0.22 | 1.1 | 0.0525 | 211162 | 0.4383523 | DE |
| 52 | 0.03 | 12.3966942149 | 0.242 | 1.1 | 0.0525 | 114050 | 0.43577036 | DE |
| 156 | -0.958 | -77.8861788618 | 1.23 | 1.3 | 0.0525 | 44442 | 0.44564734 | DE |
| 260 | -1.278 | -82.4516129032 | 1.55 | 1.75 | 0.0525 | 26790 | 0.55727113 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 0.28 | 0.008 | 2.94 | 0.2859998 | 0.2859998 | 0.252 | 16516 |
| 1732742820 | 0.272 | -0.016 | -5.56 | 0.27 | 0.2879998 | 0.27 | 62279 |
| 1732656420 | 0.2879998 | 0.0079998 | 2.86 | 0.28 | 0.2899999 | 0.262 | 124598 |
| 1732570020 | 0.28 | -0.004 | -1.41 | 0.272 | 0.298 | 0.262 | 200717 |
| 1732310820 | 0.2839999 | 0.0079999 | 2.90 | 0.276 | 0.298 | 0.262 | 189122 |
| 1732224420 | 0.276 | 0.006 | 2.22 | 0.278 | 0.278 | 0.252 | 153439 |
| 1732138020 | 0.27 | -0.018 | -6.25 | 0.298 | 0.298 | 0.252 | 165276 |
| 1732051620 | 0.2879998 | -0.01 | -3.36 | 0.2819999 | 0.32 | 0.2819999 | 130936 |
| 1731965220 | 0.298 | 0 | 0.00 | 0.2819999 | 0.298 | 0.2819999 | 168028 |
| 1731705960 | 0.298 | 0.0120002 | 4.20 | 0.298 | 0.308 | 0.28 | 74239 |
| 1731619560 | 0.2859998 | -0.014 | -4.67 | 0.2879998 | 0.318 | 0.272 | 84011 |
| 1731533160 | 0.3 | -0.012 | -3.85 | 0.31 | 0.33 | 0.25 | 301748 |
| 1731446820 | 0.312 | -0.006 | -1.89 | 0.312 | 0.328 | 0.302 | 104985 |
| 1731360420 | 0.318 | 0.004 | 1.27 | 0.34 | 0.34 | 0.302 | 136730 |
| 1731101220 | 0.314 | -0.044 | -12.29 | 0.358 | 0.366 | 0.302 | 173581 |
| 1731014760 | 0.358 | 0 | 0.00 | 0.358 | 0.372 | 0.342 | 143489 |
| 1730928360 | 0.358 | -0.006 | -1.65 | 0.372 | 0.372 | 0.342 | 139053 |
| 1730841960 | 0.364 | -0.008 | -2.15 | 0.372 | 0.388 | 0.362 | 121993 |
| 1730755560 | 0.372 | -0.016 | -4.12 | 0.372 | 0.398 | 0.37 | 171934 |
| 1730496360 | 0.388 | -0.002 | -0.51 | 0.396 | 0.396 | 0.372 | 135639 |
| 1730409960 | 0.39 | 0.02 | 5.41 | 0.35 | 0.4 | 0.35 | 220692 |
| 1730323560 | 0.37 | -0.03 | -7.50 | 0.382 | 0.418 | 0.362 | 319597 |
| 1730237160 | 0.4 | 0.026 | 6.95 | 0.372 | 0.428 | 0.362 | 358037 |
| 1730150760 | 0.374 | -0.03 | -7.43 | 0.4099999 | 0.428 | 0.352 | 416587 |
| 1729888020 | 0.404 | -0.002 | -0.49 | 0.392 | 0.492 | 0.32 | 810848 |
| 1729801560 | 0.406 | -0.149 | -26.85 | 0.55 | 0.5799999 | 0.38 | 1075302 |
| 1729715160 | 0.555 | -0.075 | -11.90 | 0.605 | 0.76 | 0.5 | 1481780 |
| 1729628760 | 0.63 | 0.186 | 41.89 | 0.458 | 0.85 | 0.43 | 3337445 |
| 1729542360 | 0.444 | 0.134 | 43.23 | 0.31 | 0.458 | 0.2899999 | 1268373 |
| 1729283160 | 0.31 | 0.088 | 39.64 | 0.234 | 0.38 | 0.22 | 971593 |
| 1729196760 | 0.222 | 0 | 0.00 | 0.228 | 0.248 | 0.212 | 204501 |
| 1729110360 | 0.222 | -0.008 | -3.48 | 0.228 | 0.24 | 0.212 | 182291 |
| 1729023960 | 0.23 | 0.004 | 1.77 | 0.238 | 0.238 | 0.21 | 378155 |
| 1728937620 | 0.226 | -0.092 | -28.93 | 0.298 | 0.358 | 0.0525 | 1442872 |
| 1728678360 | 0.318 | 0.004 | 1.27 | 0.292 | 0.358 | 0.28 | 113146 |
| 1728591960 | 0.314 | 0.004 | 1.29 | 0.306 | 0.314 | 0.2819999 | 35012 |
| 1728505560 | 0.31 | -0.004 | -1.27 | 0.2819999 | 0.314 | 0.2819999 | 80986 |
| 1728419160 | 0.314 | 0.012 | 3.97 | 0.316 | 0.316 | 0.28 | 106208 |
| 1728332760 | 0.302 | -0.034 | -10.12 | 0.336 | 0.338 | 0.302 | 34173 |
| 1728073560 | 0.336 | -0.014 | -4.00 | 0.338 | 0.358 | 0.33 | 31287 |
| 1727987220 | 0.35 | 0.02 | 6.06 | 0.328 | 0.358 | 0.322 | 40122 |
| 1727900820 | 0.33 | -0.01 | -2.94 | 0.34 | 0.366 | 0.294 | 98295 |
| 1727814420 | 0.34 | -0.018 | -5.03 | 0.3459999 | 0.378 | 0.34 | 92969 |
| 1727728020 | 0.358 | -0.008 | -2.19 | 0.37 | 0.37 | 0.34 | 103845 |
| 1727468760 | 0.366 | 0.002 | 0.55 | 0.376 | 0.378 | 0.352 | 66730 |
| 1727382360 | 0.364 | -0.008 | -2.15 | 0.342 | 0.4099999 | 0.342 | 112069 |
| 1727295960 | 0.372 | 0.01 | 2.76 | 0.398 | 0.4079999 | 0.298 | 126905 |
| 1727209560 | 0.362 | -0.028 | -7.18 | 0.398 | 0.4 | 0.354 | 105645 |
| 1727123160 | 0.39 | -0.03 | -7.14 | 0.402 | 0.418 | 0.362 | 91023 |
| 1726864020 | 0.42 | -0.02 | -4.55 | 0.412 | 0.458 | 0.388 | 77579 |
| 1726777560 | 0.44 | 0.038 | 9.45 | 0.438 | 0.45 | 0.402 | 93512 |
| 1726691220 | 0.402 | -0.058 | -12.61 | 0.46 | 0.46 | 0.402 | 79963 |
| 1726604760 | 0.46 | 0.002 | 0.44 | 0.422 | 0.47 | 0.42 | 38310 |
| 1726518420 | 0.458 | 0.036 | 8.53 | 0.448 | 0.545 | 0.4 | 344145 |
| 1726259160 | 0.422 | 0.042 | 11.05 | 0.42 | 0.474 | 0.36 | 164297 |
| 1726172760 | 0.38 | -0.032 | -7.77 | 0.458 | 0.498 | 0.362 | 139626 |
| 1726086360 | 0.412 | -0.07 | -14.52 | 0.515 | 0.535 | 0.4099999 | 235041 |
| 1725999960 | 0.482 | 0.02 | 4.33 | 0.452 | 0.555 | 0.452 | 236413 |
| 1725913620 | 0.462 | -0.098 | -17.50 | 0.56 | 0.595 | 0.356 | 346456 |
| 1725654360 | 0.56 | -0.06 | -9.68 | 0.64 | 0.705 | 0.555 | 296439 |
| 1725567960 | 0.62 | -0.2 | -24.39 | 0.75 | 0.79 | 0.54 | 459457 |
| 1725481560 | 0.8199999 | 0.6899999 | 530.77 | 0.149 | 1.1 | 0.116 | 828158 |
| 1725395160 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1725308760 | 0.13 | 0.014 | 12.07 | 0.157 | 0.157 | 0.116 | 15210 |
| 1725049560 | 0.116 | 0 | 0.00 | 0.116 | 0.116 | 0.116 | 3342 |
| 1724914800 | 0.116 | 0 | 0.00 | 0.116 | 0.116 | 0.116 | 0 |
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
