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 | -0.05 | -6.89655172414 | 0.725 | 0.75 | 0.675 | 1841637 | 0.7251272 | DE |
| 4 | -0.025 | -3.57142857143 | 0.7 | 0.75 | 0.625 | 2186558 | 0.68925633 | DE |
| 12 | -0.25 | -27.027027027 | 0.925 | 0.925 | 0.625 | 1575928 | 0.74560555 | DE |
| 26 | -0.225 | -25 | 0.9 | 1.075 | 0.625 | 1565845 | 0.80315357 | DE |
| 52 | -0.325 | -32.5 | 1 | 1.225 | 0.625 | 1529777 | 0.87397401 | DE |
| 156 | -1.475 | -68.6046511628 | 2.15 | 3.25 | 0.625 | 4383123 | 1.71200937 | DE |
| 260 | -0.05 | -6.89655172414 | 0.725 | 3.65 | 0.625 | 3600338 | 1.70796047 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 2294868 |
| 1743096600 | 0.675 | -0.025 | -3.57 | 0.7 | 0.7 | 0.675 | 2285859 |
| 1743010200 | 0.7 | -0.05 | -6.67 | 0.75 | 0.75 | 0.7 | 1151878 |
| 1742923800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 2199880 |
| 1742837400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 696428 |
| 1742578200 | 0.75 | 0.025 | 3.45 | 0.725 | 0.75 | 0.7 | 2874139 |
| 1742491800 | 0.725 | 0.075 | 11.54 | 0.65 | 0.75 | 0.65 | 5738124 |
| 1742405400 | 0.65 | 0.025 | 4.00 | 0.625 | 0.65 | 0.625 | 8455106 |
| 1742319000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 1387805 |
| 1742232600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 725265 |
| 1741973400 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 6226321 |
| 1741887000 | 0.65 | -0.075 | -10.34 | 0.675 | 0.675 | 0.65 | 2991025 |
| 1741800600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 244784 |
| 1741714200 | 0.725 | -0.025 | -3.33 | 0.75 | 0.75 | 0.725 | 2731098 |
| 1741627800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 2070249 |
| 1741368600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 219117 |
| 1741282200 | 0.75 | 0.025 | 3.45 | 0.725 | 0.75 | 0.725 | 611694 |
| 1741195800 | 0.725 | -0.025 | -3.33 | 0.75 | 0.75 | 0.725 | 898809 |
| 1741109400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 806343 |
| 1741023000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 322848 |
| 1740763800 | 0.75 | 0.05 | 7.14 | 0.7 | 0.75 | 0.7 | 1094379 |
| 1740677400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 226837 |
| 1740591000 | 0.7 | -0.05 | -6.67 | 0.75 | 0.75 | 0.675 | 4988368 |
| 1740504600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1141996 |
| 1740418200 | 0.75 | -0.025 | -3.23 | 0.775 | 0.775 | 0.75 | 3727001 |
| 1740159000 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 212061 |
| 1740072600 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 446897 |
| 1739986200 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 13887 |
| 1739899800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 168992 |
| 1739813400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 535515 |
| 1739554200 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 11 |
| 1739467800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 70062 |
| 1739381400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 51000 |
| 1739295000 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 728380 |
| 1739208600 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 366913 |
| 1738949400 | 0.775 | 0 | 0.00 | 0.775 | 0.8 | 0.775 | 1690543 |
| 1738863000 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 189874 |
| 1738776600 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 224846 |
| 1738690200 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 23767 |
| 1738603800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 1072842 |
| 1738344600 | 0.775 | -0.025 | -3.13 | 0.8 | 0.85 | 0.775 | 2790727 |
| 1738258200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 66457 |
| 1738171800 | 0.8 | 0.025 | 3.23 | 0.775 | 0.8 | 0.775 | 1050455 |
| 1738085400 | 0.775 | 0.075 | 10.71 | 0.7 | 0.775 | 0.7 | 2274170 |
| 1737999000 | 0.7 | -0.075 | -9.68 | 0.775 | 0.775 | 0.675 | 6500793 |
| 1737739800 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 1767923 |
| 1737653400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 386846 |
| 1737567000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 810575 |
| 1737480600 | 0.8 | -0.075 | -8.57 | 0.875 | 0.875 | 0.775 | 3262973 |
| 1737394200 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1906382 |
| 1737135000 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 824902 |
| 1737048600 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 2117064 |
| 1736962200 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1637460 |
| 1736875800 | 0.875 | -0.025 | -2.78 | 0.9 | 0.9 | 0.875 | 1796721 |
| 1736789400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 2560646 |
| 1736530200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 505743 |
| 1736443800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 1564845 |
| 1736357400 | 0.9 | -0.025 | -2.70 | 0.9 | 0.9 | 0.9 | 1756618 |
| 1736271000 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 633877 |
| 1736184600 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 464357 |
| 1735925400 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 265202 |
| 1735839000 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 66821 |
| 1735666200 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 31002 |
| 1735579800 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 238847 |
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
