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 | -0.001 | -0.114416475973 | 0.874 | 0.91 | 0.87 | 1443 | 0.87514731 | DE |
| 4 | 0.048 | 5.81818181818 | 0.825 | 1.028 | 0.825 | 42192 | 0.97662605 | DE |
| 12 | 0.128 | 17.1812080537 | 0.745 | 1.028 | 0.7 | 18240 | 0.9508341 | DE |
| 26 | -0.157 | -15.2427184466 | 1.03 | 1.046 | 0.7 | 10887 | 0.93242376 | DE |
| 52 | -0.17 | -16.2991371045 | 1.043 | 1.114 | 0.7 | 7080 | 0.95443946 | DE |
| 156 | -0.192 | -18.0281690141 | 1.065 | 1.239 | 0.7 | 5910 | 0.98545271 | DE |
| 260 | -0.192 | -18.0281690141 | 1.065 | 1.239 | 0.7 | 5910 | 0.98545271 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741296420 | 0.878 | -0.002 | -0.23 | 0.903 | 0.91 | 0.878 | 1700 |
| 1741210020 | 0.88 | 0.01 | 1.15 | 0.88 | 0.88 | 0.88 | 50 |
| 1741123620 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1741037220 | 0.87 | -0.004 | -0.46 | 0.87 | 0.87 | 0.87 | 120 |
| 1740778020 | 0.874 | -0.025 | -2.78 | 0.874 | 0.874 | 0.874 | 3900 |
| 1740691620 | 0.899 | -0.107 | -10.64 | 0.899 | 0.899 | 0.893 | 104700 |
| 1740605220 | 1.006 | 0 | 0.00 | 1.006 | 1.006 | 1.006 | 0 |
| 1740518820 | 1.006 | 0 | 0.00 | 1.006 | 1.006 | 1.006 | 0 |
| 1740432420 | 1.006 | 0 | 0.00 | 1.006 | 1.006 | 1.006 | 0 |
| 1740173220 | 1.006 | 0 | 0.00 | 1.006 | 1.006 | 1.006 | 0 |
| 1740086820 | 1.006 | -0 | -0.20 | 1 | 1.008 | 1 | 208974 |
| 1740000420 | 1.008 | -0.02 | -1.95 | 1.026 | 1.026 | 0.998 | 25635 |
| 1739914020 | 1.028 | 0.19 | 23.11 | 0.999 | 1.028 | 0.997 | 34600 |
| 1739827620 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1739568420 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1739482020 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1739395620 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1739309220 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1739222820 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1738963620 | 0.835 | 0.025 | 3.09 | 0.825 | 0.835 | 0.825 | 51 |
| 1738877220 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1738790820 | 0.81 | 0.02 | 2.53 | 0.81 | 0.81 | 0.81 | 500 |
| 1738704420 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1738618020 | 0.79 | -0.043 | -5.16 | 0.79 | 0.79 | 0.79 | 1150 |
| 1738358820 | 0.833 | 0 | 0.00 | 0.833 | 0.833 | 0.833 | 0 |
| 1738272420 | 0.833 | 0 | 0.00 | 0.833 | 0.833 | 0.833 | 0 |
| 1738186020 | 0.833 | 0 | 0.00 | 0.833 | 0.833 | 0.833 | 0 |
| 1738099620 | 0.833 | 0 | 0.00 | 0.833 | 0.833 | 0.833 | 0 |
| 1738013220 | 0.833 | 0 | 0.00 | 0.833 | 0.833 | 0.833 | 0 |
| 1737754020 | 0.833 | 0.0180001 | 2.21 | 0.833 | 0.833 | 0.833 | 33 |
| 1737667620 | 0.8149999 | 0.0209999 | 2.64 | 0.823 | 0.823 | 0.809 | 33946 |
| 1737581220 | 0.794 | 0.035 | 4.61 | 0.754 | 0.794 | 0.754 | 2002 |
| 1737494820 | 0.759 | 0.019 | 2.57 | 0.759 | 0.759 | 0.759 | 4 |
| 1737408420 | 0.74 | 0.026 | 3.64 | 0.74 | 0.74 | 0.74 | 26 |
| 1737149220 | 0.714 | 0 | 0.00 | 0.714 | 0.714 | 0.714 | 0 |
| 1737062820 | 0.714 | 0 | 0.00 | 0.714 | 0.714 | 0.714 | 0 |
| 1736976420 | 0.714 | 0 | 0.00 | 0.714 | 0.714 | 0.714 | 0 |
| 1736890020 | 0.714 | 0 | 0.00 | 0.714 | 0.714 | 0.714 | 0 |
| 1736803620 | 0.714 | -0.04 | -5.31 | 0.714 | 0.714 | 0.714 | 27 |
| 1736544420 | 0.754 | 0 | 0.00 | 0.754 | 0.754 | 0.754 | 0 |
| 1736458020 | 0.754 | 0 | 0.00 | 0.754 | 0.754 | 0.754 | 0 |
| 1736371620 | 0.754 | 0 | 0.00 | 0.754 | 0.754 | 0.754 | 0 |
| 1736285220 | 0.754 | 0.054 | 7.71 | 0.754 | 0.754 | 0.754 | 72 |
| 1736198820 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1735939620 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1735853220 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1735594020 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1735334820 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1734989220 | 0.7 | -0.025 | -3.45 | 0.715 | 0.715 | 0.7 | 501 |
| 1734730020 | 0.725 | -0.018 | -2.42 | 0.725 | 0.725 | 0.725 | 200 |
| 1734643620 | 0.743 | 0.016 | 2.20 | 0.726 | 0.743 | 0.726 | 304 |
| 1734557220 | 0.727 | 0.024 | 3.41 | 0.728 | 0.736 | 0.727 | 17626 |
| 1734470820 | 0.703 | -0.042 | -5.64 | 0.703 | 0.703 | 0.703 | 1601 |
| 1734384420 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1734125220 | 0.745 | 0.022 | 3.04 | 0.745 | 0.745 | 0.745 | 33 |
| 1733986800 | 0.723 | 0 | 0.00 | 0.723 | 0.723 | 0.723 | 0 |
| 1733900400 | 0.723 | 0 | 0.00 | 0.723 | 0.723 | 0.723 | 0 |
| 1733814000 | 0.723 | 0 | 0.00 | 0.723 | 0.723 | 0.723 | 0 |
| 1733727600 | 0.723 | 0 | 0.00 | 0.723 | 0.723 | 0.723 | 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
