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 | 0.122 | 10.990990991 | 1.11 | 1.255 | 1.095 | 8240 | 1.13435394 | CS |
| 4 | 0.052 | 4.40677966102 | 1.18 | 1.255 | 1.05 | 6632 | 1.12471006 | CS |
| 12 | 0.0885 | 7.73939658942 | 1.1435 | 1.39 | 1.05 | 58484 | 1.19037379 | CS |
| 26 | -0.028 | -2.22222222222 | 1.26 | 1.39 | 1.05 | 38266 | 1.20304949 | CS |
| 52 | 0.022 | 1.81818181818 | 1.21 | 1.61 | 1.05 | 30726 | 1.26462375 | CS |
| 156 | -0.818 | -39.9024390244 | 2.05 | 2.22 | 0.8334 | 20795 | 1.3450023 | CS |
| 260 | 0.022 | 1.81818181818 | 1.21 | 2.45 | 0.29505 | 24888 | 1.57102121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 1.21 | 0.09 | 8.04 | 1.17 | 1.21 | 1.17 | 9229 |
| 1732573560 | 1.12 | 0.03 | 2.28 | 1.12 | 1.12 | 1.12 | 2639 |
| 1732314000 | 1.095 | -0.03 | -2.58 | 1.116 | 1.116 | 1.095 | 11654 |
| 1732227900 | 1.124 | 0.01 | 1.26 | 1.115 | 1.124 | 1.115 | 13777 |
| 1732141740 | 1.11 | -0.04 | -3.48 | 1.11 | 1.11 | 1.11 | 300 |
| 1732055040 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1731968640 | 1.15 | -0.06 | -4.96 | 1.16 | 1.16 | 1.15 | 3976 |
| 1731709260 | 1.21 | 0.14 | 13.08 | 1.15 | 1.21 | 1.15 | 711 |
| 1731623160 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1731536760 | 1.07 | -0.03 | -2.73 | 1.0914 | 1.1 | 1.05 | 18366 |
| 1731450480 | 1.1 | -0.03 | -2.65 | 1.1 | 1.12 | 1.1 | 15855 |
| 1731363600 | 1.1299999 | -0.02 | -2.08 | 1.1400999 | 1.1400999 | 1.1299999 | 4500 |
| 1731104400 | 1.154 | -0.08 | -6.18 | 1.1835 | 1.22 | 1.1399999 | 13527 |
| 1731018540 | 1.23 | 0.08 | 6.96 | 1.23 | 1.23 | 1.23 | 2200 |
| 1730932080 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1730845680 | 1.15 | -0.01 | -0.86 | 1.16 | 1.16 | 1.15 | 3545 |
| 1730755620 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1730496420 | 1.16 | -0.01 | -0.85 | 1.16 | 1.16 | 1.16 | 700 |
| 1730409780 | 1.17 | -0.01 | -0.85 | 1.171 | 1.171 | 1.17 | 1225 |
| 1730323500 | 1.18 | 0.01 | 1.20 | 1.18 | 1.18 | 1.18 | 300 |
| 1730237280 | 1.166 | 0 | 0.00 | 1.166 | 1.166 | 1.166 | 0 |
| 1730150880 | 1.166 | -0.02 | -2.03 | 1.18 | 1.18 | 1.166 | 5310 |
| 1729891560 | 1.1901 | 0 | 0.00 | 1.1901 | 1.1901 | 1.1901 | 0 |
| 1729805160 | 1.1901 | -0.05 | -4.02 | 1.23 | 1.23 | 1.1901 | 70075 |
| 1729718940 | 1.24 | -0.02 | -1.59 | 1.23 | 1.24 | 1.23 | 13200 |
| 1729632000 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1729545600 | 1.26 | -0.02 | -1.56 | 1.27 | 1.27 | 1.2301 | 20506 |
| 1729286400 | 1.28 | -0.01 | -0.61 | 1.1299999 | 1.31 | 1.1299999 | 7500 |
| 1729200000 | 1.2878 | -0.03 | -2.44 | 1.28 | 1.2878 | 1.28 | 4101 |
| 1729113960 | 1.32 | -0.02 | -1.49 | 1.34 | 1.34 | 1.32 | 4063 |
| 1729027680 | 1.34 | 0.01 | 0.75 | 1.35 | 1.35 | 1.3265 | 23069 |
| 1728941100 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1728681900 | 1.33 | 0 | 0.00 | 1.33 | 1.35 | 1.32 | 56317 |
| 1728595560 | 1.33 | 0.02 | 1.84 | 1.3 | 1.36 | 1.3 | 46745 |
| 1728508800 | 1.306 | -0.05 | -3.97 | 1.35 | 1.35 | 1.29 | 62855 |
| 1728422400 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1728336000 | 1.36 | -0.01 | -0.73 | 1.3899999 | 1.3899999 | 1.3501 | 12518 |
| 1728077220 | 1.37 | 0.06 | 4.58 | 1.337 | 1.37 | 1.337 | 13750 |
| 1727990760 | 1.31 | 0.03 | 2.10 | 1.31 | 1.31 | 1.31 | 1900 |
| 1727904000 | 1.283 | 0.04 | 3.47 | 1.26 | 1.283 | 1.26 | 12875 |
| 1727818140 | 1.24 | -0.03 | -2.63 | 1.26 | 1.26 | 1.24 | 22300 |
| 1727731380 | 1.2735 | -0 | -0.27 | 1.285 | 1.29 | 1.2735 | 11701 |
| 1727472000 | 1.277 | -0.02 | -1.77 | 1.31 | 1.31 | 1.27 | 37900 |
| 1727386200 | 1.3 | 0.07 | 5.69 | 1.26 | 1.3 | 1.26 | 23400 |
| 1727299200 | 1.23 | 0.03 | 2.50 | 1.24 | 1.24 | 1.21 | 6931 |
| 1727212800 | 1.2 | 0.06 | 5.26 | 1.157 | 1.2301 | 1.1399999 | 640711 |
| 1727126940 | 1.1399999 | 0 | 0.00 | 1.07 | 1.2035 | 1.07 | 443202 |
| 1726867200 | 1.1399999 | 0.03 | 2.70 | 1.12 | 1.167 | 1.1 | 385711 |
| 1726781220 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.1399999 | 1.105 | 52603 |
| 1726694460 | 1.1299999 | 0.03 | 2.73 | 1.1299999 | 1.148969 | 1.1299999 | 51602 |
| 1726608240 | 1.1 | -0.04 | -3.51 | 1.12 | 1.12 | 1.1 | 3531 |
| 1726521720 | 1.1399999 | -0.07 | -5.79 | 1.1399999 | 1.1399999 | 1.133 | 1100 |
| 1726262940 | 1.21 | 0.01 | 0.83 | 1.2 | 1.2275 | 1.2 | 259714 |
| 1726176540 | 1.2 | 0 | 0.00 | 1.2 | 1.2569999 | 1.2 | 459253 |
| 1726090140 | 1.2 | 0.06 | 5.26 | 1.17 | 1.2347 | 1.17 | 67981 |
| 1726003500 | 1.1399999 | 0.02 | 1.88 | 1.12 | 1.147 | 1.11 | 5492 |
| 1725917160 | 1.119 | -0 | -0.09 | 1.119 | 1.119 | 1.119 | 1420 |
| 1725658020 | 1.12 | -0.03 | -2.49 | 1.11 | 1.12 | 1.11 | 10320 |
| 1725571440 | 1.1486 | 0.01 | 0.45 | 1.1543 | 1.1543 | 1.1399999 | 15220 |
| 1725485040 | 1.1435 | -0.03 | -2.85 | 1.1435 | 1.1435 | 1.1435 | 21700 |
| 1725398880 | 1.177 | -0.02 | -1.92 | 1.177 | 1.177 | 1.177 | 867 |
| 1725053340 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 500 |
| 1724966760 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1724880360 | 1.2 | -0.02 | -1.64 | 1.207 | 1.215 | 1.2 | 111867 |
| 1724794080 | 1.22 | 0.02 | 1.67 | 1.22 | 1.22 | 1.22 | 500 |
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
