Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.14 | -48.3076923077 | 6.5 | 6.67 | 2.77 | 321307 | 3.27726793 | CS |
| 4 | -3.41 | -50.3692762186 | 6.77 | 6.85 | 2.77 | 113063 | 4.2604585 | CS |
| 12 | 0.01 | 0.298507462687 | 3.35 | 6.85 | 2.48 | 97865 | 5.22522639 | CS |
| 26 | -2.4 | -41.6666666667 | 5.76 | 6.85 | 2.48 | 51536 | 5.04706923 | CS |
| 52 | -1.75 | -34.2465753425 | 5.11 | 9.69 | 2.48 | 70877 | 6.97879093 | CS |
| 156 | -8.705 | -72.1508495649 | 12.065 | 23.3262 | 2.48 | 38063 | 8.50125993 | CS |
| 260 | -8.53 | -71.7409587889 | 11.89 | 23.3262 | 2.25 | 31788 | 8.79836609 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 3.51 | 0.01 | 0.29 | 3.46 | 3.53 | 3.37 | 61025 |
| 1732231800 | 3.5 | 0.36 | 11.46 | 3.14 | 3.51 | 3.14 | 161223 |
| 1732145400 | 3.14 | 0.29 | 10.18 | 2.87 | 3.2 | 2.79 | 276269 |
| 1732059000 | 2.85 | -0.43 | -13.11 | 3.3 | 3.3101 | 2.77 | 397158 |
| 1731972600 | 3.2799999 | -3.31 | -50.23 | 5 | 5 | 3.1201 | 737672 |
| 1731713400 | 6.59 | 0.04 | 0.61 | 6.5 | 6.67 | 6.5 | 50452 |
| 1731627000 | 6.55 | -0.15 | -2.24 | 6.74 | 6.75 | 6.49 | 132654 |
| 1731540600 | 6.7 | -0.01 | -0.15 | 6.84 | 6.84 | 6.7 | 8803 |
| 1731454200 | 6.71 | 0.06 | 0.90 | 6.7 | 6.725 | 6.66 | 29631 |
| 1731367800 | 6.65 | -0.01 | -0.15 | 6.66 | 6.72 | 6.65 | 7400 |
| 1731108600 | 6.66 | -0.05 | -0.75 | 6.73 | 6.77 | 6.66 | 12146 |
| 1731022200 | 6.71 | -0.04 | -0.59 | 6.76 | 6.85 | 6.71 | 61769 |
| 1730935800 | 6.75 | 0.01 | 0.15 | 6.89 | 6.89 | 6.73 | 24315 |
| 1730849400 | 6.74 | 0.06 | 0.90 | 6.7 | 6.795 | 6.63 | 80222 |
| 1730763000 | 6.68 | 0.01 | 0.15 | 6.7 | 6.72 | 6.67 | 16287 |
| 1730500200 | 6.67 | -0.03 | -0.45 | 6.68 | 6.7 | 6.65 | 24587 |
| 1730413800 | 6.7 | 0.04 | 0.60 | 6.7 | 6.7 | 6.54 | 126569 |
| 1730327400 | 6.66 | -0.05 | -0.67 | 6.75 | 6.75 | 6.65 | 25101 |
| 1730241000 | 6.705 | 0 | 0.07 | 6.71 | 6.74 | 6.69 | 38664 |
| 1730154600 | 6.7 | 0.01 | 0.15 | 6.63 | 6.7 | 6.63 | 27179 |
| 1729895400 | 6.69 | -0.1 | -1.47 | 6.77 | 6.77 | 6.65 | 40840 |
| 1729809000 | 6.79 | 0.12 | 1.72 | 6.66 | 6.79 | 6.62 | 80320 |
| 1729722600 | 6.675 | 0.01 | 0.23 | 6.65 | 6.68 | 6.62 | 86336 |
| 1729636200 | 6.66 | -0.03 | -0.45 | 6.65 | 6.69 | 6.65 | 35428 |
| 1729549800 | 6.69 | 0.12 | 1.83 | 6.61 | 6.7 | 6.6 | 49440 |
| 1729290600 | 6.57 | -0.08 | -1.20 | 6.59 | 6.61 | 6.5599999 | 17938 |
| 1729204200 | 6.65 | 0.12 | 1.84 | 6.55 | 6.65 | 6.55 | 32814 |
| 1729117800 | 6.53 | 0 | 0.00 | 6.53 | 6.61 | 6.53 | 51039 |
| 1729031400 | 6.53 | -0.09 | -1.36 | 6.59 | 6.6464 | 6.53 | 80304 |
| 1728945000 | 6.62 | -0.03 | -0.45 | 6.62 | 6.68 | 6.6 | 27924 |
| 1728685800 | 6.65 | -0.01 | -0.15 | 6.64 | 6.68 | 6.63 | 17547 |
| 1728599400 | 6.66 | -0.05 | -0.75 | 6.69 | 6.7 | 6.65 | 41826 |
| 1728513000 | 6.71 | 0.04 | 0.60 | 6.66 | 6.71 | 6.6 | 151547 |
| 1728426600 | 6.67 | 0.01 | 0.15 | 6.64 | 6.7 | 6.61 | 42422 |
| 1728340200 | 6.66 | 0.01 | 0.15 | 6.66 | 6.67 | 6.61 | 34757 |
| 1728081000 | 6.65 | -0.02 | -0.30 | 6.7 | 6.7 | 6.61 | 40293 |
| 1727994600 | 6.67 | 0.08 | 1.21 | 6.65 | 6.7 | 6.6 | 34528 |
| 1727908200 | 6.59 | -0.11 | -1.64 | 6.7 | 6.7 | 6.5599999 | 36964 |
| 1727821800 | 6.7 | 0.03 | 0.45 | 6.65 | 6.7 | 6.62 | 25156 |
| 1727735400 | 6.67 | -0.04 | -0.60 | 6.71 | 6.71 | 6.6449999 | 21254 |
| 1727476200 | 6.71 | 0.05 | 0.75 | 6.66 | 6.74 | 6.64 | 22604 |
| 1727389800 | 6.66 | -0.03 | -0.45 | 6.65 | 6.67 | 6.63 | 23608 |
| 1727303400 | 6.69 | -0.01 | -0.15 | 6.65 | 6.74 | 6.62 | 52278 |
| 1727217000 | 6.7 | 0.14 | 2.13 | 6.6 | 6.74 | 6.53 | 127350 |
| 1727130600 | 6.5599999 | -0.01 | -0.15 | 6.64 | 6.6849999 | 6.55 | 198125 |
| 1726871400 | 6.57 | 3.63 | 123.47 | 6.5199999 | 6.57 | 6.45 | 1460693 |
| 1726785000 | 2.94 | -0.15 | -4.85 | 3.0299999 | 3.14 | 2.89 | 471191 |
| 1726698600 | 3.09 | 0.04 | 1.31 | 3.05 | 3.21 | 3.05 | 9435 |
| 1726612200 | 3.05 | -0.03 | -0.97 | 3.08 | 3.22 | 3.05 | 9610 |
| 1726525800 | 3.08 | 0.07 | 2.33 | 3.04 | 3.21 | 3.0099999 | 17818 |
| 1726266600 | 3.0099999 | 0.05 | 1.69 | 3.04 | 3.41 | 2.96 | 15050 |
| 1726180200 | 2.96 | 0.41 | 16.08 | 2.6 | 3.0099999 | 2.6 | 49593 |
| 1726093800 | 2.55 | -0.01 | -0.39 | 2.58 | 2.67 | 2.55 | 3895 |
| 1726007400 | 2.56 | 0 | 0.00 | 2.56 | 2.61 | 2.56 | 4045 |
| 1725921000 | 2.56 | -0.2 | -7.25 | 2.82 | 2.84 | 2.48 | 9854 |
| 1725661800 | 2.7599999 | -0.15 | -5.15 | 2.93 | 2.97 | 2.7599999 | 17424 |
| 1725575400 | 2.91 | 0.01 | 0.34 | 2.95 | 2.95 | 2.86 | 14284 |
| 1725489000 | 2.9 | -0.1 | -3.33 | 3 | 3.0021 | 2.8952 | 22459 |
| 1725402600 | 3 | -0.5 | -14.29 | 3.47 | 3.47 | 3 | 48907 |
| 1725057000 | 3.5 | 0.02 | 0.54 | 3.35 | 3.5 | 3.13 | 42555 |
| 1724970600 | 3.4811 | 0.06 | 1.79 | 3.37 | 3.6029 | 3.35 | 2502 |
| 1724884200 | 3.42 | -0.21 | -5.79 | 3.6 | 3.62 | 3.35 | 14663 |
| 1724797800 | 3.63 | -0.02 | -0.55 | 3.6 | 3.71 | 3.6 | 14117 |
| 1724711400 | 3.65 | 0.05 | 1.39 | 3.7 | 3.92 | 3.535 | 23932 |
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
