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 | 0.025 | 1.47058823529 | 1.7 | 1.74 | 1.685 | 21939 | 1.72067314 | DE |
| 4 | -0.135 | -7.25806451613 | 1.86 | 1.86 | 1.65 | 14039 | 1.72242465 | DE |
| 12 | -0.275 | -13.75 | 2 | 2.24 | 1.585 | 30592 | 1.94823735 | DE |
| 26 | -0.605 | -25.9656652361 | 2.33 | 2.42 | 1.585 | 20888 | 1.98780115 | DE |
| 52 | -0.355 | -17.0673076923 | 2.08 | 2.47 | 1.5 | 16351 | 1.95701331 | DE |
| 156 | -2.175 | -55.7692307692 | 3.9 | 3.96 | 1.5 | 18392 | 2.38432221 | DE |
| 260 | -7.255 | -80.7906458797 | 8.98 | 9.56 | 1.5 | 20500 | 3.31917956 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 1.725 | 0 | 0.00 | 1.715 | 1.74 | 1.715 | 18844 |
| 1745526420 | 1.725 | 0.01 | 0.58 | 1.715 | 1.725 | 1.715 | 18580 |
| 1745440020 | 1.715 | -0.01 | -0.29 | 1.715 | 1.72 | 1.685 | 9719 |
| 1745353620 | 1.72 | 0.03 | 1.78 | 1.7 | 1.72 | 1.69 | 37519 |
| 1744921620 | 1.69 | -0.01 | -0.59 | 1.69 | 1.7 | 1.675 | 4649 |
| 1744835220 | 1.7 | 0.02 | 1.19 | 1.7 | 1.7 | 1.7 | 1134 |
| 1744748820 | 1.68 | -0.02 | -1.18 | 1.655 | 1.72 | 1.655 | 5803 |
| 1744662420 | 1.7 | 0 | 0.29 | 1.715 | 1.82 | 1.65 | 50864 |
| 1744403220 | 1.695 | -0.01 | -0.59 | 1.71 | 1.71 | 1.695 | 7955 |
| 1744316820 | 1.705 | -0.12 | -6.32 | 1.695 | 1.735 | 1.695 | 2670 |
| 1744230420 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1744144020 | 1.82 | 0.02 | 1.11 | 1.745 | 1.82 | 1.665 | 7218 |
| 1744057620 | 1.8 | 0.14 | 8.11 | 1.84 | 1.84 | 1.665 | 12701 |
| 1743798420 | 1.665 | -0.04 | -2.35 | 1.73 | 1.765 | 1.665 | 14833 |
| 1743712020 | 1.705 | -0.04 | -2.01 | 1.705 | 1.805 | 1.665 | 20372 |
| 1743625620 | 1.74 | -0.09 | -4.92 | 1.74 | 1.785 | 1.74 | 11699 |
| 1743539220 | 1.83 | 0.06 | 3.10 | 1.78 | 1.83 | 1.75 | 14212 |
| 1743452820 | 1.775 | 0.03 | 1.72 | 1.745 | 1.78 | 1.745 | 5744 |
| 1743197220 | 1.745 | -0.2 | -10.28 | 1.86 | 1.86 | 1.745 | 12200 |
| 1743110820 | 1.945 | 0.15 | 8.06 | 1.8 | 1.945 | 1.765 | 21669 |
| 1743024420 | 1.8 | -0.06 | -2.96 | 1.855 | 1.855 | 1.8 | 3849 |
| 1742938020 | 1.855 | 0.04 | 2.20 | 1.815 | 1.86 | 1.77 | 15797 |
| 1742851620 | 1.815 | 0.01 | 0.55 | 1.8 | 1.855 | 1.745 | 4353 |
| 1742592420 | 1.805 | -0.02 | -1.10 | 1.795 | 1.855 | 1.77 | 10354 |
| 1742506020 | 1.825 | 0.02 | 1.39 | 1.845 | 1.845 | 1.825 | 2890 |
| 1742419620 | 1.8 | -0.04 | -2.17 | 1.825 | 1.825 | 1.795 | 14101 |
| 1742333220 | 1.84 | 0.13 | 7.29 | 1.855 | 1.855 | 1.795 | 29552 |
| 1742246820 | 1.715 | -0.04 | -2.00 | 1.835 | 1.835 | 1.715 | 6910 |
| 1741987620 | 1.75 | 0 | 0.00 | 1.75 | 1.83 | 1.72 | 5549 |
| 1741901220 | 1.75 | 0.01 | 0.57 | 1.755 | 1.82 | 1.74 | 3771 |
| 1741814820 | 1.74 | -0.02 | -0.85 | 1.735 | 1.795 | 1.725 | 2065 |
| 1741728420 | 1.755 | 0.03 | 1.74 | 1.755 | 1.815 | 1.755 | 15052 |
| 1741642020 | 1.725 | -0.15 | -7.75 | 1.67 | 1.855 | 1.67 | 6171 |
| 1741382820 | 1.87 | 0.15 | 8.41 | 1.705 | 1.87 | 1.7 | 52185 |
| 1741296420 | 1.725 | -0.11 | -5.74 | 1.705 | 1.83 | 1.705 | 4095 |
| 1741210020 | 1.83 | -0.02 | -1.08 | 1.745 | 1.83 | 1.67 | 24447 |
| 1741123620 | 1.85 | 0.13 | 7.25 | 1.8 | 2.19 | 1.585 | 75072 |
| 1741037220 | 1.725 | -0.13 | -7.01 | 1.895 | 1.895 | 1.72 | 13810 |
| 1740778020 | 1.855 | -0.03 | -1.33 | 1.88 | 1.935 | 1.825 | 9372 |
| 1740691620 | 1.88 | 0.12 | 6.52 | 1.925 | 1.925 | 1.815 | 27100 |
| 1740605220 | 1.765 | -0.09 | -4.59 | 1.86 | 1.875 | 1.755 | 37880 |
| 1740518820 | 1.85 | -0.08 | -3.90 | 1.9 | 1.92 | 1.85 | 55885 |
| 1740432420 | 1.925 | -0.05 | -2.28 | 2.09 | 2.09 | 1.87 | 36020 |
| 1740173220 | 1.97 | 0.01 | 0.77 | 1.97 | 1.995 | 1.97 | 2250 |
| 1740086820 | 1.955 | -0.1 | -4.63 | 2.0099999 | 2.0499999 | 1.955 | 19358 |
| 1740000420 | 2.0499999 | 0.01 | 0.49 | 2.0699999 | 2.1 | 2.0299999 | 20169 |
| 1739914020 | 2.04 | 0.01 | 0.49 | 2.0099999 | 2.04 | 1.965 | 13369 |
| 1739827620 | 2.0299999 | -0.02 | -0.98 | 2.09 | 2.24 | 1.985 | 51383 |
| 1739568420 | 2.0499999 | 0.05 | 2.76 | 1.915 | 2.19 | 1.915 | 139145 |
| 1739482020 | 1.995 | -0.09 | -4.09 | 1.995 | 2.11 | 1.81 | 193060 |
| 1739395620 | 2.08 | -0.01 | -0.48 | 2.09 | 2.13 | 1.67 | 481737 |
| 1739309220 | 2.09 | -0.05 | -2.34 | 2.09 | 2.2 | 2.08 | 22375 |
| 1739222820 | 2.14 | 0.03 | 1.42 | 2.14 | 2.17 | 2.13 | 10405 |
| 1738963620 | 2.11 | 0.1 | 4.98 | 2.11 | 2.17 | 2.04 | 1729 |
| 1738877220 | 2.0099999 | 0 | 0.00 | 2.06 | 2.16 | 2.0099999 | 35269 |
| 1738790820 | 2.0099999 | -0.09 | -4.29 | 2.09 | 2.14 | 2.0099999 | 27560 |
| 1738704420 | 2.1 | -0.1 | -4.55 | 2.2 | 2.2 | 1.995 | 3637 |
| 1738618020 | 2.2 | 0.19 | 9.45 | 2.02 | 2.2 | 1.905 | 20119 |
| 1738358820 | 2.0099999 | -0.11 | -5.19 | 2 | 2.1 | 2 | 2105 |
| 1738272420 | 2.12 | 0.12 | 6.00 | 2.02 | 2.12 | 2.0099999 | 5117 |
| 1738186020 | 2 | -0.13 | -6.10 | 2.0099999 | 2.02 | 1.995 | 16885 |
| 1738099620 | 2.13 | 0.01 | 0.47 | 2.13 | 2.13 | 2.0099999 | 1920 |
| 1738013220 | 2.12 | -0.04 | -1.85 | 2.0499999 | 2.12 | 2.0099999 | 7382 |
| 1737754020 | 2.16 | -0.01 | -0.46 | 2.24 | 2.24 | 2.0499999 | 23622 |
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
