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 | -0.22 | -24.7191011236 | 0.89 | 0.898 | 0.646 | 164953 | 0.75204321 | DE |
| 4 | -0.2 | -22.9885057471 | 0.87 | 0.976 | 0.646 | 79723 | 0.81849963 | DE |
| 12 | -0.26 | -27.9569892473 | 0.93 | 1 | 0.471 | 87563 | 0.82177409 | DE |
| 26 | -0.93 | -58.125 | 1.6 | 1.66 | 0.471 | 57278 | 0.9167517 | DE |
| 52 | -2.13 | -76.0714285714 | 2.8 | 4.85 | 0.471 | 66846 | 1.65608022 | DE |
| 156 | -6.37 | -90.4829545455 | 7.04 | 8.5 | 0.471 | 26863 | 2.2070517 | DE |
| 260 | -6.03 | -90 | 6.7 | 11.9 | 0.471 | 20635 | 3.20602038 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 0.6879999 | -0.062 | -8.27 | 0.74 | 0.75 | 0.684 | 183774 |
| 1732815000 | 0.75 | -0.03 | -3.85 | 0.75 | 0.788 | 0.712 | 210361 |
| 1732728600 | 0.78 | -0.01 | -1.27 | 0.84 | 0.85 | 0.76 | 268953 |
| 1732642200 | 0.79 | -0.07 | -8.14 | 0.89 | 0.89 | 0.76 | 235459 |
| 1732555800 | 0.86 | 0.01 | 1.18 | 0.89 | 0.898 | 0.85 | 30216 |
| 1732296600 | 0.85 | -0.01 | -1.16 | 0.87 | 0.896 | 0.85 | 25942 |
| 1732210200 | 0.86 | -0.034 | -3.80 | 0.9 | 0.9 | 0.86 | 41751 |
| 1732123800 | 0.894 | 0.034 | 3.95 | 0.91 | 0.92 | 0.878 | 93804 |
| 1732037400 | 0.86 | 0.09 | 11.69 | 0.86 | 0.92 | 0.852 | 211184 |
| 1731951000 | 0.77 | -0.054 | -6.55 | 0.8 | 0.8 | 0.752 | 45197 |
| 1731691800 | 0.824 | -0.064 | -7.21 | 0.9 | 0.9 | 0.75 | 131648 |
| 1731605400 | 0.888 | -0.028 | -3.06 | 0.92 | 0.92 | 0.85 | 79316 |
| 1731519000 | 0.916 | 0 | 0.00 | 0.916 | 0.916 | 0.916 | 0 |
| 1731432600 | 0.916 | 0.014 | 1.55 | 0.872 | 0.916 | 0.872 | 2140 |
| 1731346200 | 0.902 | -0.012 | -1.31 | 0.91 | 0.924 | 0.878 | 29081 |
| 1731087000 | 0.914 | 0.008 | 0.88 | 0.918 | 0.928 | 0.912 | 3312 |
| 1731000600 | 0.906 | 0.006 | 0.67 | 0.92 | 0.92 | 0.906 | 11440 |
| 1730914200 | 0.9 | 0.01 | 1.12 | 0.9 | 0.97 | 0.9 | 53533 |
| 1730827800 | 0.89 | -0.04 | -4.30 | 0.91 | 0.948 | 0.884 | 23942 |
| 1730741400 | 0.93 | 0.03 | 3.33 | 0.87 | 0.976 | 0.87 | 96109 |
| 1730482200 | 0.9 | 0.01 | 1.12 | 0.89 | 0.944 | 0.88 | 30860 |
| 1730395800 | 0.89 | -0.012 | -1.33 | 0.902 | 0.902 | 0.89 | 14933 |
| 1730309400 | 0.902 | -0.068 | -7.01 | 0.97 | 0.98 | 0.9 | 72326 |
| 1730223000 | 0.97 | 0 | 0.00 | 0.97 | 0.988 | 0.97 | 42801 |
| 1730136600 | 0.97 | -0.02 | -2.02 | 0.99 | 0.99 | 0.97 | 54193 |
| 1729873800 | 0.99 | 0.02 | 2.06 | 0.988 | 0.998 | 0.972 | 53518 |
| 1729787400 | 0.97 | 0 | 0.00 | 0.988 | 0.99 | 0.97 | 66513 |
| 1729701000 | 0.97 | 0 | 0.00 | 0.982 | 1 | 0.97 | 151446 |
| 1729614600 | 0.97 | 0 | 0.00 | 0.986 | 0.99 | 0.97 | 29280 |
| 1729528200 | 0.97 | 0 | 0.00 | 0.994 | 1 | 0.97 | 139192 |
| 1729269000 | 0.97 | 0.01 | 1.04 | 0.96 | 0.99 | 0.95 | 104815 |
| 1729182600 | 0.96 | -0.026 | -2.64 | 0.9 | 1 | 0.896 | 243633 |
| 1729096200 | 0.986 | 0 | 0.00 | 0.986 | 0.986 | 0.986 | 0 |
| 1729009800 | 0.986 | 0.246 | 33.24 | 0.79 | 1 | 0.788 | 523922 |
| 1728923400 | 0.74 | 0.14 | 23.33 | 0.75 | 0.75 | 0.678 | 290299 |
| 1728664200 | 0.6 | -0.056 | -8.54 | 0.58 | 0.6 | 0.58 | 112975 |
| 1728577800 | 0.656 | 0 | 0.00 | 0.656 | 0.656 | 0.656 | 0 |
| 1728491400 | 0.656 | 0.004 | 0.61 | 0.62 | 0.68 | 0.62 | 62934 |
| 1728405000 | 0.652 | -0.048 | -6.86 | 0.7 | 0.7 | 0.65 | 71286 |
| 1728318600 | 0.7 | -0.068 | -8.85 | 0.798 | 0.798 | 0.66 | 94053 |
| 1728059400 | 0.768 | -0.006 | -0.78 | 0.8179999 | 0.8179999 | 0.74 | 81052 |
| 1727973000 | 0.774 | 0.05 | 6.91 | 0.79 | 0.8199999 | 0.752 | 183121 |
| 1727886600 | 0.724 | 0.104 | 16.77 | 0.63 | 0.798 | 0.63 | 180088 |
| 1727800200 | 0.62 | -0.36 | -36.73 | 0.77 | 0.77 | 0.471 | 523399 |
| 1727713800 | 0.98 | 0.03 | 3.16 | 0.94 | 0.994 | 0.94 | 96870 |
| 1727454600 | 0.95 | 0.008 | 0.85 | 0.934 | 0.97 | 0.934 | 18879 |
| 1727368200 | 0.942 | -0.01 | -1.05 | 0.94 | 0.954 | 0.94 | 19097 |
| 1727281800 | 0.952 | -0.008 | -0.83 | 0.99 | 0.99 | 0.952 | 12150 |
| 1727195400 | 0.96 | -0.03 | -3.03 | 0.968 | 0.97 | 0.934 | 11091 |
| 1727109000 | 0.99 | 0.068 | 7.38 | 0.95 | 0.994 | 0.938 | 42207 |
| 1726849800 | 0.922 | -0.024 | -2.54 | 0.95 | 0.95 | 0.922 | 11765 |
| 1726763400 | 0.946 | 0.016 | 1.72 | 0.93 | 0.946 | 0.92 | 8842 |
| 1726677000 | 0.93 | 0.01 | 1.09 | 0.92 | 0.93 | 0.91 | 9699 |
| 1726590600 | 0.92 | 0.018 | 2.00 | 0.92 | 0.93 | 0.91 | 12547 |
| 1726504200 | 0.902 | -0.018 | -1.96 | 0.94 | 0.94 | 0.902 | 10730 |
| 1726245000 | 0.92 | -0.03 | -3.16 | 0.946 | 0.946 | 0.902 | 24499 |
| 1726158600 | 0.95 | 0.02 | 2.15 | 0.92 | 0.95 | 0.92 | 8545 |
| 1726072200 | 0.93 | -0.002 | -0.21 | 0.92 | 0.95 | 0.92 | 15020 |
| 1725985800 | 0.932 | -0.004 | -0.43 | 0.95 | 0.95 | 0.922 | 13095 |
| 1725899400 | 0.936 | 0.01 | 1.08 | 0.93 | 0.95 | 0.92 | 10840 |
| 1725640200 | 0.926 | -0.008 | -0.86 | 0.92 | 0.93 | 0.92 | 4144 |
| 1725553800 | 0.934 | 0.004 | 0.43 | 0.93 | 0.936 | 0.922 | 10592 |
| 1725467400 | 0.93 | 0.004 | 0.43 | 0.96 | 0.96 | 0.922 | 8726 |
| 1725381000 | 0.926 | -0.028 | -2.94 | 0.956 | 0.958 | 0.914 | 7464 |
| 1725294600 | 0.954 | 0.002 | 0.21 | 0.99 | 0.99 | 0.95 | 11075 |
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
