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 | -0.015 | -2.80373831776 | 0.535 | 0.54 | 0.505 | 68976 | 0.51583467 | DE |
| 4 | -0.01 | -1.88679245283 | 0.53 | 0.56 | 0.5 | 79847 | 0.52289246 | DE |
| 12 | -0.155 | -22.962962963 | 0.675 | 0.72 | 0.484 | 79707 | 0.60067815 | DE |
| 26 | -0.155 | -22.962962963 | 0.675 | 0.72 | 0.484 | 79707 | 0.60067815 | DE |
| 52 | -0.155 | -22.962962963 | 0.675 | 0.72 | 0.484 | 79707 | 0.60067815 | DE |
| 156 | -0.155 | -22.962962963 | 0.675 | 0.72 | 0.484 | 79707 | 0.60067815 | DE |
| 260 | -0.155 | -22.962962963 | 0.675 | 0.72 | 0.484 | 79707 | 0.60067815 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.51 | 74484 |
| 1732829220 | 0.52 | -0.01 | -1.89 | 0.53 | 0.53 | 0.505 | 67557 |
| 1732742820 | 0.53 | 0.005 | 0.95 | 0.53 | 0.53 | 0.51 | 30490 |
| 1732656420 | 0.525 | 0.015 | 2.94 | 0.525 | 0.53 | 0.505 | 48459 |
| 1732570020 | 0.51 | -0.02 | -3.77 | 0.535 | 0.54 | 0.51 | 195468 |
| 1732310820 | 0.53 | 0.005 | 0.95 | 0.525 | 0.54 | 0.525 | 97510 |
| 1732224420 | 0.525 | 0.02 | 3.96 | 0.51 | 0.53 | 0.505 | 24776 |
| 1732138020 | 0.505 | -0.025 | -4.72 | 0.52 | 0.535 | 0.505 | 57679 |
| 1732051620 | 0.53 | 0.005 | 0.95 | 0.51 | 0.53 | 0.505 | 59940 |
| 1731965220 | 0.525 | 0.02 | 3.96 | 0.535 | 0.54 | 0.505 | 101167 |
| 1731705960 | 0.505 | -0.005 | -0.98 | 0.515 | 0.515 | 0.505 | 36229 |
| 1731619560 | 0.51 | -0.01 | -1.92 | 0.515 | 0.53 | 0.505 | 158215 |
| 1731533160 | 0.52 | 0.005 | 0.97 | 0.515 | 0.535 | 0.505 | 59605 |
| 1731446820 | 0.515 | 0 | 0.00 | 0.505 | 0.515 | 0.505 | 46550 |
| 1731360420 | 0.515 | 0.005 | 0.98 | 0.52 | 0.54 | 0.505 | 117716 |
| 1731101220 | 0.51 | -0.035 | -6.42 | 0.54 | 0.54 | 0.5 | 117105 |
| 1731014760 | 0.545 | 0.01 | 1.87 | 0.545 | 0.56 | 0.535 | 113181 |
| 1730928360 | 0.535 | -0.01 | -1.83 | 0.54 | 0.55 | 0.53 | 55470 |
| 1730841960 | 0.545 | 0 | 0.00 | 0.54 | 0.55 | 0.525 | 101747 |
| 1730755560 | 0.545 | 0.02 | 3.81 | 0.53 | 0.545 | 0.515 | 105172 |
| 1730496360 | 0.525 | -0.025 | -4.55 | 0.535 | 0.55 | 0.492 | 88052 |
| 1730409960 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.5699999 | 0.484 | 76230 |
| 1730323560 | 0.5699999 | -0.07 | -10.94 | 0.62 | 0.62 | 0.54 | 93255 |
| 1730237160 | 0.64 | -0.005 | -0.78 | 0.64 | 0.64 | 0.5749999 | 88127 |
| 1730150760 | 0.645 | -0.005 | -0.77 | 0.645 | 0.65 | 0.605 | 115952 |
| 1729888020 | 0.65 | -0.03 | -4.41 | 0.675 | 0.675 | 0.63 | 95149 |
| 1729801560 | 0.68 | -0.015 | -2.16 | 0.6899999 | 0.6949999 | 0.655 | 72975 |
| 1729715160 | 0.6949999 | -0.005 | -0.71 | 0.6899999 | 0.6949999 | 0.655 | 73753 |
| 1729628760 | 0.7 | 0.015 | 2.19 | 0.67 | 0.7 | 0.655 | 68322 |
| 1729542360 | 0.685 | 0.005 | 0.74 | 0.675 | 0.685 | 0.66 | 44877 |
| 1729283160 | 0.68 | 0.01 | 1.49 | 0.675 | 0.685 | 0.67 | 45889 |
| 1729196760 | 0.67 | -0.01 | -1.47 | 0.675 | 0.6899999 | 0.66 | 50498 |
| 1729110360 | 0.68 | 0.005 | 0.74 | 0.68 | 0.68 | 0.655 | 107734 |
| 1729023960 | 0.675 | 0 | 0.00 | 0.675 | 0.71 | 0.655 | 162243 |
| 1728937620 | 0.675 | 0.015 | 2.27 | 0.665 | 0.675 | 0.655 | 135752 |
| 1728678360 | 0.66 | 0.01 | 1.54 | 0.66 | 0.67 | 0.65 | 41254 |
| 1728591960 | 0.65 | 0 | 0.00 | 0.66 | 0.67 | 0.65 | 64247 |
| 1728505560 | 0.65 | 0.005 | 0.78 | 0.645 | 0.67 | 0.64 | 62173 |
| 1728419160 | 0.645 | -0.01 | -1.53 | 0.65 | 0.675 | 0.64 | 19760 |
| 1728332760 | 0.655 | 0 | 0.00 | 0.66 | 0.67 | 0.62 | 115763 |
| 1728073560 | 0.655 | 0.01 | 1.55 | 0.65 | 0.665 | 0.64 | 45309 |
| 1727987220 | 0.645 | 0.025 | 4.03 | 0.65 | 0.66 | 0.6 | 54329 |
| 1727900820 | 0.62 | -0.005 | -0.80 | 0.625 | 0.64 | 0.61 | 67821 |
| 1727814420 | 0.625 | -0.065 | -9.42 | 0.68 | 0.685 | 0.585 | 96860 |
| 1727728020 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.6899999 | 0.67 | 83871 |
| 1727468760 | 0.68 | 0.005 | 0.74 | 0.675 | 0.68 | 0.625 | 81901 |
| 1727382360 | 0.675 | -0.015 | -2.17 | 0.68 | 0.6899999 | 0.675 | 45147 |
| 1727295960 | 0.6899999 | 0.0199999 | 2.99 | 0.68 | 0.72 | 0.655 | 80653 |
| 1727209560 | 0.67 | 0.005 | 0.75 | 0.66 | 0.6899999 | 0.65 | 138070 |
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
