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 | -0.0049999 | -3.54603088371 | 0.1409999 | 0.1475 | 0.1205 | 38715 | 0.13871049 | DE |
| 4 | -0.075 | -35.5450236967 | 0.211 | 0.211 | 0.1 | 83248 | 0.14933734 | DE |
| 12 | -0.1479999 | -52.1126591946 | 0.2839999 | 0.3 | 0.1 | 54460 | 0.19665596 | DE |
| 26 | -0.102 | -42.8571428571 | 0.238 | 0.473 | 0.1 | 51794 | 0.26406014 | DE |
| 52 | -0.0068 | -4.7619047619 | 0.1428 | 0.473 | 0.1 | 53549 | 0.25752746 | DE |
| 156 | -0.1885 | -58.0893682589 | 0.3245 | 0.473 | 0.1 | 44095 | 0.23341594 | DE |
| 260 | -0.1885 | -58.0893682589 | 0.3245 | 0.473 | 0.1 | 44095 | 0.23341594 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 0.1355 | -0.012 | -8.14 | 0.1429999 | 0.1475 | 0.1355 | 50700 |
| 1743024420 | 0.1475 | 0.0015 | 1.03 | 0.1465 | 0.1475 | 0.1465 | 1845 |
| 1742938020 | 0.146 | 0.0035001 | 2.46 | 0.1424999 | 0.146 | 0.1424999 | 4367 |
| 1742851620 | 0.1424999 | 0.0109999 | 8.36 | 0.1205 | 0.1424999 | 0.1205 | 100012 |
| 1742592420 | 0.1315 | 0.002 | 1.54 | 0.1409999 | 0.1409999 | 0.1235 | 36650 |
| 1742506020 | 0.1295 | -0.0075 | -5.47 | 0.136 | 0.136 | 0.1295 | 73196 |
| 1742419620 | 0.137 | 0.037 | 37.00 | 0.148 | 0.148 | 0.128 | 41040 |
| 1742333220 | 0.1 | -0.0345 | -25.65 | 0.147 | 0.148 | 0.1 | 83213 |
| 1742246820 | 0.1345 | -0.0095 | -6.60 | 0.1429999 | 0.149 | 0.129 | 28550 |
| 1741987620 | 0.1439998 | -0.0035 | -2.37 | 0.1475 | 0.15 | 0.1385 | 24403 |
| 1741901220 | 0.1475 | -0.0015 | -1.01 | 0.1495 | 0.1495 | 0.1395 | 155300 |
| 1741814820 | 0.149 | 0.021 | 16.41 | 0.137 | 0.149 | 0.1295 | 29811 |
| 1741728420 | 0.128 | 0 | 0.00 | 0.128 | 0.137 | 0.1265 | 72286 |
| 1741642020 | 0.128 | -0.0165 | -11.42 | 0.147 | 0.147 | 0.128 | 34311 |
| 1741382820 | 0.1444998 | 0.0019999 | 1.40 | 0.1475 | 0.1475 | 0.138 | 62611 |
| 1741296420 | 0.1424999 | 0.0029999 | 2.15 | 0.1475 | 0.151 | 0.1305 | 103812 |
| 1741210020 | 0.1395 | -0.0105 | -7.00 | 0.15 | 0.1625 | 0.139 | 239642 |
| 1741123620 | 0.15 | -0.059 | -28.23 | 0.191 | 0.191 | 0.1345 | 280372 |
| 1741037220 | 0.209 | 0.009 | 4.50 | 0.1885 | 0.209 | 0.188 | 236220 |
| 1740778020 | 0.2 | -0.003 | -1.48 | 0.211 | 0.211 | 0.193 | 6622 |
| 1740691620 | 0.203 | -0.007 | -3.33 | 0.1905 | 0.203 | 0.1905 | 38722 |
| 1740605220 | 0.21 | 0.008 | 3.96 | 0.2039999 | 0.21 | 0.1915 | 18411 |
| 1740518820 | 0.202 | -0.009 | -4.27 | 0.201 | 0.215 | 0.1895 | 78300 |
| 1740432420 | 0.211 | -0.016 | -7.05 | 0.23 | 0.23 | 0.211 | 9389 |
| 1740173220 | 0.227 | -0.021 | -8.47 | 0.241 | 0.241 | 0.227 | 161206 |
| 1740086820 | 0.248 | 0.008 | 3.33 | 0.248 | 0.248 | 0.248 | 1000 |
| 1740000420 | 0.24 | 0 | 0.00 | 0.238 | 0.244 | 0.221 | 76250 |
| 1739914020 | 0.24 | -0.004 | -1.64 | 0.244 | 0.244 | 0.228 | 72673 |
| 1739827620 | 0.244 | -0.006 | -2.40 | 0.244 | 0.244 | 0.228 | 6777 |
| 1739568420 | 0.25 | -0.017 | -6.37 | 0.278 | 0.2819999 | 0.245 | 56466 |
| 1739482020 | 0.267 | 0.007 | 2.69 | 0.2829999 | 0.2829999 | 0.262 | 14197 |
| 1739395620 | 0.26 | 0.01 | 4.00 | 0.247 | 0.26 | 0.247 | 44951 |
| 1739309220 | 0.25 | -0.012 | -4.58 | 0.251 | 0.251 | 0.243 | 105368 |
| 1739222820 | 0.262 | 0.012 | 4.80 | 0.247 | 0.262 | 0.247 | 6201 |
| 1738963620 | 0.25 | -0.01 | -3.85 | 0.262 | 0.262 | 0.243 | 35478 |
| 1738877220 | 0.26 | -0.017 | -6.14 | 0.3 | 0.3 | 0.25 | 12248 |
| 1738790820 | 0.277 | 0.027 | 10.80 | 0.265 | 0.2839999 | 0.255 | 10611 |
| 1738704420 | 0.25 | 0 | 0.00 | 0.257 | 0.257 | 0.244 | 24533 |
| 1738618020 | 0.25 | -0.004 | -1.57 | 0.248 | 0.25 | 0.24 | 35804 |
| 1738358820 | 0.254 | -0.012 | -4.51 | 0.25 | 0.26 | 0.23 | 57556 |
| 1738272420 | 0.266 | 0.043 | 19.28 | 0.245 | 0.266 | 0.239 | 212994 |
| 1738186020 | 0.223 | -0.019 | -7.85 | 0.249 | 0.249 | 0.22 | 68354 |
| 1738099620 | 0.242 | -0.008 | -3.20 | 0.256 | 0.256 | 0.24 | 23100 |
| 1738013220 | 0.25 | -0.01 | -3.85 | 0.264 | 0.264 | 0.246 | 42450 |
| 1737754020 | 0.26 | -0.009 | -3.35 | 0.263 | 0.263 | 0.247 | 4000 |
| 1737667620 | 0.269 | 0.004 | 1.51 | 0.264 | 0.27 | 0.264 | 20000 |
| 1737581220 | 0.265 | -0.002 | -0.75 | 0.264 | 0.265 | 0.246 | 25503 |
| 1737494820 | 0.267 | 0.004 | 1.52 | 0.263 | 0.267 | 0.263 | 9500 |
| 1737408420 | 0.263 | 0.012 | 4.78 | 0.264 | 0.267 | 0.242 | 51687 |
| 1737149220 | 0.251 | 0.006 | 2.45 | 0.267 | 0.267 | 0.251 | 6000 |
| 1737062820 | 0.245 | -0.014 | -5.41 | 0.272 | 0.272 | 0.244 | 164065 |
| 1736976420 | 0.259 | -0.008 | -3.00 | 0.267 | 0.267 | 0.245 | 41420 |
| 1736890020 | 0.267 | -0.003 | -1.11 | 0.267 | 0.267 | 0.267 | 1000 |
| 1736803620 | 0.27 | -0.023 | -7.85 | 0.297 | 0.297 | 0.264 | 7000 |
| 1736544420 | 0.293 | 0.031 | 11.83 | 0.297 | 0.298 | 0.293 | 9500 |
| 1736458020 | 0.262 | -0.002 | -0.76 | 0.262 | 0.262 | 0.262 | 444 |
| 1736371620 | 0.264 | -0.013 | -4.69 | 0.25 | 0.265 | 0.248 | 36116 |
| 1736285220 | 0.277 | 0.02 | 7.78 | 0.272 | 0.277 | 0.251 | 1041 |
| 1736198820 | 0.257 | -0.013 | -4.81 | 0.27 | 0.27 | 0.257 | 8744 |
| 1735939620 | 0.27 | -0.005 | -1.82 | 0.2839999 | 0.2839999 | 0.254 | 3570 |
| 1735853220 | 0.275 | 0.042 | 18.03 | 0.233 | 0.275 | 0.22 | 18127 |
| 1735594020 | 0.233 | 0.001 | 0.43 | 0.233 | 0.242 | 0.232 | 25145 |
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
