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 | 0 | 0 | 1.2 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 1.2 | 1.48 | 1.2 | 1691 | 1.2948039 | CS |
| 12 | 0.03 | 2.5641025641 | 1.17 | 1.6 | 0.9194 | 3617 | 1.15222483 | CS |
| 26 | -0.33 | -21.568627451 | 1.53 | 2.69 | 0.9194 | 4411 | 1.24913146 | CS |
| 52 | -0.15 | -11.1111111111 | 1.35 | 2.69 | 0.9194 | 4737 | 1.27070696 | CS |
| 156 | -1.3 | -52 | 2.5 | 2.8 | 0.8454 | 3739 | 1.29176665 | CS |
| 260 | -1.7 | -58.6206896552 | 2.9 | 2.9 | 0.8454 | 3688 | 1.29727416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 1.2 | -0.06 | -4.76 | 1.2 | 1.2 | 1.2 | 1040 |
| 1732227960 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1732141560 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1732055160 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1731968760 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1731709560 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1731623160 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1731536760 | 1.26 | 0.03 | 2.86 | 1.26 | 1.26 | 1.26 | 1665 |
| 1731450480 | 1.225 | -0.05 | -3.54 | 1.2325 | 1.2325 | 1.225 | 1225 |
| 1731363600 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1731104400 | 1.27 | -0.06 | -4.51 | 1.31 | 1.31 | 1.27 | 7060 |
| 1731018540 | 1.33 | 0.04 | 3.10 | 1.25 | 1.41 | 1.25 | 1719 |
| 1730931600 | 1.29 | -0.19 | -12.84 | 1.29 | 1.29 | 1.29 | 1546 |
| 1730845680 | 1.48 | 0.27 | 21.81 | 1.48 | 1.48 | 1.48 | 2143 |
| 1730759160 | 1.215 | -0.01 | -0.82 | 1.215 | 1.215 | 1.215 | 1106 |
| 1730496420 | 1.225 | 0.01 | 0.41 | 1.225 | 1.225 | 1.225 | 238 |
| 1730409780 | 1.22 | 0 | 0.41 | 1.22 | 1.22 | 1.22 | 134 |
| 1730323500 | 1.215 | -0.03 | -2.02 | 1.215 | 1.215 | 1.215 | 297 |
| 1730237280 | 1.24 | -0.06 | -4.76 | 1.24 | 1.24 | 1.24 | 250 |
| 1730150880 | 1.302 | 0.09 | 7.60 | 1.2 | 1.302 | 1.2 | 2908 |
| 1729891560 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1729805160 | 1.21 | -0.01 | -0.82 | 1.21 | 1.21 | 1.21 | 1200 |
| 1729718700 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1729632300 | 1.22 | 0.02 | 1.67 | 1.22 | 1.22 | 1.22 | 113 |
| 1729545600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1729286400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1729200000 | 1.2 | 0 | 0.00 | 1.23 | 1.23 | 1.2 | 422 |
| 1729113960 | 1.2 | -0.11 | -8.40 | 1.2 | 1.2 | 1.2 | 275 |
| 1729027620 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1728941220 | 1.31 | -0.04 | -2.60 | 1.31 | 1.31 | 1.31 | 535 |
| 1728681900 | 1.345 | -0.02 | -1.47 | 1.345 | 1.345 | 1.34 | 1915 |
| 1728595200 | 1.365 | 0 | 0.00 | 1.365 | 1.365 | 1.365 | 0 |
| 1728508800 | 1.365 | -0.02 | -1.09 | 1.365 | 1.365 | 1.365 | 2464 |
| 1728422580 | 1.3799999 | -0.22 | -13.75 | 1.41 | 1.41 | 1.3799999 | 3162 |
| 1728336000 | 1.6 | 0.1 | 6.67 | 1.6 | 1.6 | 1.59 | 2042 |
| 1728077220 | 1.5 | 0 | 0.00 | 1.41 | 1.5 | 1.41 | 1817 |
| 1727990760 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.455 | 2280 |
| 1727904000 | 1.5 | 0.1 | 6.76 | 1.5 | 1.5 | 1.46 | 2104 |
| 1727818140 | 1.405 | 0.03 | 1.81 | 1.42 | 1.42 | 1.405 | 1040 |
| 1727731380 | 1.3799999 | 0.13 | 9.96 | 1.455 | 1.455 | 1.3799999 | 9457 |
| 1727472000 | 1.2549999 | 0 | 0.40 | 1.1435 | 1.3 | 1.1435 | 627 |
| 1727386200 | 1.25 | 0.15 | 13.64 | 1.27 | 1.32 | 1.242 | 12338 |
| 1727299200 | 1.1 | -0.06 | -5.17 | 1.03 | 1.15 | 1.03 | 16600 |
| 1727212800 | 1.16 | 0.08 | 7.41 | 1.2 | 1.2 | 1.16 | 7024 |
| 1727126940 | 1.08 | 0.08 | 8.23 | 1.1 | 1.1 | 1 | 7200 |
| 1726867620 | 0.99784 | 0 | 0.00 | 0.99784 | 0.99784 | 0.99784 | 0 |
| 1726781220 | 0.99784 | -0.00416 | -0.42 | 0.99784 | 0.99784 | 0.99784 | 562 |
| 1726694460 | 1.002 | -0.05 | -4.57 | 1.002 | 1.002 | 1.002 | 701 |
| 1726608240 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.05 | 20200 |
| 1726521720 | 1.06 | 0.14 | 15.29 | 1.06 | 1.06 | 1.06 | 640 |
| 1726262940 | 0.9194 | -0.0606 | -6.18 | 0.9194 | 0.9194 | 0.9194 | 752 |
| 1726176540 | 0.98 | -0.005 | -0.51 | 1 | 1 | 0.98 | 23974 |
| 1726090140 | 0.985 | 0.0262 | 2.73 | 0.995 | 0.995 | 0.985 | 1025 |
| 1726003500 | 0.9588 | -0.0662 | -6.46 | 0.9578 | 0.9588 | 0.9574 | 2678 |
| 1725917160 | 1.025 | 0.07 | 7.39 | 0.98 | 1.025 | 0.98 | 1473 |
| 1725658020 | 0.9545 | -0.0455 | -4.55 | 0.95 | 0.9545 | 0.95 | 969 |
| 1725571440 | 1 | 0.02 | 2.04 | 1.04 | 1.04 | 1 | 4821 |
| 1725485040 | 0.98 | -0.02 | -2.00 | 0.98 | 0.98 | 0.98 | 747 |
| 1725398880 | 1 | -0.02 | -1.96 | 0.9609 | 1 | 0.9585 | 3974 |
| 1725053340 | 1.02 | -0.03 | -2.39 | 1.17 | 1.17 | 1 | 7350 |
| 1724966400 | 1.045 | 0.02 | 1.95 | 1.09 | 1.09 | 1.045 | 1425 |
| 1724880360 | 1.025 | -0.04 | -3.76 | 1.02 | 1.09 | 1.02 | 5261 |
| 1724794080 | 1.065 | 0.03 | 2.90 | 1.065 | 1.065 | 1.065 | 1435 |
| 1724707740 | 1.035 | -0.04 | -3.72 | 1.035 | 1.035 | 1.035 | 4478 |
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
