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 | -0.079 | -4.73053892216 | 1.67 | 1.6705 | 1.551 | 17869 | 1.57292844 | CS |
| 4 | 0.106 | 7.13804713805 | 1.485 | 1.6705 | 1.4282 | 15404 | 1.53750872 | CS |
| 12 | -0.089 | -5.29761904762 | 1.68 | 1.75 | 1.4282 | 8422 | 1.58301253 | CS |
| 26 | -0.199 | -11.1173184358 | 1.79 | 2.06 | 1.4282 | 6822 | 1.6488446 | CS |
| 52 | 0.021 | 1.33757961783 | 1.57 | 2.11 | 1.4282 | 5328 | 1.68146078 | CS |
| 156 | -0.2658 | -14.3149504524 | 1.8568 | 4.106 | 1.21 | 9205 | 1.95894028 | CS |
| 260 | -0.329 | -17.1354166667 | 1.92 | 4.106 | 1.21 | 8945 | 1.95982008 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 1.591 | 0 | 0.06 | 1.6 | 1.6 | 1.59 | 6900 |
| 1732746540 | 1.59 | 0.03 | 1.92 | 1.6 | 1.6101 | 1.58 | 15600 |
| 1732660140 | 1.5601 | -0.1 | -6.02 | 1.6001 | 1.6001 | 1.551 | 46600 |
| 1732573560 | 1.66 | 0 | 0.30 | 1.67 | 1.6705 | 1.66 | 2375 |
| 1732314000 | 1.655 | 0.08 | 4.75 | 1.6299999 | 1.655 | 1.6299999 | 6000 |
| 1732228140 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1732141740 | 1.58 | 0.04 | 2.27 | 1.62 | 1.62 | 1.58 | 8100 |
| 1732054800 | 1.545 | 0 | 0.32 | 1.565 | 1.5993 | 1.5291999 | 44350 |
| 1731968640 | 1.54 | 0.09 | 6.21 | 1.49 | 1.55 | 1.49 | 25350 |
| 1731709260 | 1.45 | 0 | 0.35 | 1.45 | 1.45 | 1.45 | 490 |
| 1731622800 | 1.445 | -0.01 | -0.34 | 1.47 | 1.48 | 1.445 | 20100 |
| 1731536760 | 1.45 | -0.02 | -1.56 | 1.46 | 1.46 | 1.4282 | 4770 |
| 1731450000 | 1.473 | 0 | 0.00 | 1.473 | 1.473 | 1.473 | 0 |
| 1731363600 | 1.473 | 0 | 0.20 | 1.4732 | 1.49 | 1.47 | 11630 |
| 1731104400 | 1.4701 | -0.05 | -3.55 | 1.52 | 1.525 | 1.4701 | 10995 |
| 1731018540 | 1.5242 | 0.04 | 2.64 | 1.485 | 1.5242 | 1.485 | 12400 |
| 1730928420 | 1.485 | 0 | 0.00 | 1.485 | 1.485 | 1.485 | 0 |
| 1730842020 | 1.485 | 0 | 0.00 | 1.485 | 1.485 | 1.485 | 0 |
| 1730755620 | 1.485 | 0 | 0.00 | 1.485 | 1.485 | 1.485 | 0 |
| 1730496420 | 1.485 | 0.01 | 0.37 | 1.47 | 1.485 | 1.47 | 1000 |
| 1730409780 | 1.4795 | -0.02 | -1.30 | 1.4795 | 1.4795 | 1.4795 | 1080 |
| 1730323500 | 1.499 | 0.05 | 3.53 | 1.4908999 | 1.499 | 1.4908999 | 1000 |
| 1730237280 | 1.4479 | -0.05 | -3.47 | 1.5 | 1.5 | 1.43 | 7042 |
| 1730150880 | 1.5 | -0.07 | -4.46 | 1.5 | 1.5 | 1.5 | 350 |
| 1729891500 | 1.57 | 0.03 | 1.82 | 1.56 | 1.57 | 1.55 | 11098 |
| 1729805160 | 1.542 | 0 | 0.10 | 1.552 | 1.552 | 1.542 | 2000 |
| 1729718940 | 1.5405 | -0.02 | -1.19 | 1.55 | 1.55 | 1.5405 | 4500 |
| 1729632300 | 1.559 | -0.02 | -1.33 | 1.559 | 1.559 | 1.559 | 200 |
| 1729545600 | 1.58 | -0.01 | -0.32 | 1.58 | 1.58 | 1.58 | 325 |
| 1729286400 | 1.585 | -0.03 | -1.55 | 1.585 | 1.585 | 1.585 | 400 |
| 1729200000 | 1.61 | 0.01 | 0.63 | 1.61 | 1.61 | 1.61 | 100 |
| 1729114080 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1729027680 | 1.6 | -0.01 | -0.31 | 1.6 | 1.6 | 1.6 | 100 |
| 1728941100 | 1.605 | 0 | 0.00 | 1.605 | 1.605 | 1.605 | 0 |
| 1728681900 | 1.605 | -0.06 | -3.31 | 1.6299999 | 1.6299999 | 1.605 | 400 |
| 1728595560 | 1.66 | 0 | 0.00 | 1.62 | 1.66 | 1.62 | 4761 |
| 1728508800 | 1.66 | 0 | 0.09 | 1.66 | 1.66 | 1.66 | 1000 |
| 1728422400 | 1.6585 | 0 | 0.00 | 1.6585 | 1.6585 | 1.6585 | 0 |
| 1728336000 | 1.6585 | -0.04 | -2.40 | 1.6585 | 1.6585 | 1.6585 | 151 |
| 1728077220 | 1.6993 | 0.05 | 2.99 | 1.6246 | 1.6993 | 1.6246 | 5100 |
| 1727990760 | 1.65 | -0.02 | -1.20 | 1.66 | 1.675 | 1.65 | 9160 |
| 1727904000 | 1.67 | 0.02 | 1.37 | 1.67 | 1.67 | 1.67 | 1500 |
| 1727818140 | 1.6475 | -0 | -0.21 | 1.65 | 1.67 | 1.62 | 28900 |
| 1727731800 | 1.651 | 0 | 0.00 | 1.651 | 1.651 | 1.651 | 0 |
| 1727472600 | 1.651 | 0 | 0.00 | 1.651 | 1.651 | 1.651 | 0 |
| 1727386200 | 1.651 | -0.05 | -3.17 | 1.651 | 1.651 | 1.651 | 1800 |
| 1727299200 | 1.705 | 0 | 0.00 | 1.705 | 1.705 | 1.705 | 0 |
| 1727212800 | 1.705 | -0.02 | -0.87 | 1.73 | 1.75 | 1.705 | 8172 |
| 1727126940 | 1.72 | -0.02 | -1.15 | 1.74 | 1.74 | 1.72 | 1100 |
| 1726867200 | 1.74 | 0.08 | 4.82 | 1.73 | 1.75 | 1.73 | 10815 |
| 1726781220 | 1.66 | 0.04 | 2.47 | 1.66 | 1.66 | 1.66 | 10200 |
| 1726694460 | 1.62 | -0.06 | -3.57 | 1.65 | 1.65 | 1.617278 | 20633 |
| 1726608240 | 1.68 | -0.02 | -1.18 | 1.62 | 1.69 | 1.62 | 5900 |
| 1726521720 | 1.7 | 0.08 | 4.84 | 1.6981 | 1.75 | 1.6981 | 22316 |
| 1726262700 | 1.6215 | 0 | 0.00 | 1.6215 | 1.6215 | 1.6215 | 0 |
| 1726176300 | 1.6215 | 0 | 0.00 | 1.6215 | 1.6215 | 1.6215 | 0 |
| 1726089900 | 1.6215 | 0 | 0.00 | 1.6215 | 1.6215 | 1.6215 | 0 |
| 1726003500 | 1.6215 | -0.04 | -2.32 | 1.6215 | 1.6215 | 1.6215 | 730 |
| 1725917160 | 1.66 | 0 | 0.00 | 1.68 | 1.68 | 1.656859 | 1484 |
| 1725658020 | 1.66 | 0 | 0.01 | 1.66 | 1.66 | 1.66 | 1152 |
| 1725571440 | 1.6599 | -0 | -0.01 | 1.6599 | 1.6599 | 1.6599 | 5133 |
| 1725485040 | 1.66 | -0.06 | -3.49 | 1.67 | 1.672 | 1.66 | 7246 |
| 1725398880 | 1.72 | -0.14 | -7.30 | 1.785 | 1.8197 | 1.72 | 11103 |
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
