Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.90336749634 | 6.83 | 6.955 | 6.76 | 208683 | 6.82926146 | CS |
| 4 | 0.07 | 1.01596516691 | 6.89 | 7.04 | 6.75 | 212483 | 6.86277943 | CS |
| 12 | -0.06 | -0.854700854701 | 7.02 | 7.22 | 6.75 | 179003 | 6.97439528 | CS |
| 26 | 0.37 | 5.61456752656 | 6.59 | 7.22 | 6.44 | 160489 | 6.87709891 | CS |
| 52 | 0.73 | 11.7174959872 | 6.23 | 7.22 | 6.22 | 172510 | 6.70171997 | CS |
| 156 | -1.96 | -21.9730941704 | 8.92 | 9.22 | 5.69 | 182761 | 6.81641632 | CS |
| 260 | -1.29 | -15.6363636364 | 8.25 | 9.22 | 4.76 | 197296 | 7.22063255 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 6.96 | 0.07 | 1.02 | 6.92 | 6.97 | 6.8901 | 188074 |
| 1732231800 | 6.89 | 0.02 | 0.29 | 6.85 | 6.89 | 6.835 | 176961 |
| 1732145400 | 6.87 | 0.05 | 0.73 | 6.82 | 6.88 | 6.81 | 156854 |
| 1732059000 | 6.82 | 0.03 | 0.44 | 6.79 | 6.835 | 6.775 | 300833 |
| 1731972600 | 6.79 | -0.01 | -0.15 | 6.8 | 6.855 | 6.76 | 239108 |
| 1731713400 | 6.8 | -0.03 | -0.44 | 6.83 | 6.84 | 6.76 | 169659 |
| 1731627000 | 6.83 | -0.02 | -0.29 | 6.83 | 6.86 | 6.82 | 169144 |
| 1731540600 | 6.85 | -0.02 | -0.29 | 6.88 | 6.89 | 6.8 | 340798 |
| 1731454200 | 6.87 | -0.1 | -1.43 | 6.91 | 6.93 | 6.835 | 345194 |
| 1731367800 | 6.97 | -0.06 | -0.85 | 7.01 | 7.04 | 6.97 | 259967 |
| 1731108600 | 7.03 | 0.03 | 0.43 | 7 | 7.04 | 6.98 | 161948 |
| 1731022200 | 7 | 0.11 | 1.60 | 6.88 | 7 | 6.88 | 298675 |
| 1730935800 | 6.89 | 0.04 | 0.58 | 6.85 | 6.91 | 6.845 | 144807 |
| 1730849400 | 6.85 | 0.02 | 0.37 | 6.83 | 6.86 | 6.83 | 133917 |
| 1730763000 | 6.825 | 0 | 0.07 | 6.84 | 6.87 | 6.82 | 111272 |
| 1730500200 | 6.82 | -0.01 | -0.15 | 6.86 | 6.86 | 6.8 | 220419 |
| 1730413800 | 6.83 | 0.07 | 1.04 | 6.76 | 6.83 | 6.76 | 202778 |
| 1730327400 | 6.76 | -0.06 | -0.88 | 6.84 | 6.85 | 6.75 | 341030 |
| 1730241000 | 6.82 | -0.06 | -0.87 | 6.87 | 6.87 | 6.8 | 222249 |
| 1730154600 | 6.88 | -0.03 | -0.43 | 6.93 | 6.93 | 6.87 | 98239 |
| 1729895400 | 6.91 | 0.03 | 0.44 | 6.89 | 6.92 | 6.875 | 155816 |
| 1729809000 | 6.88 | 0.01 | 0.15 | 6.89 | 6.91 | 6.84 | 168067 |
| 1729722600 | 6.87 | -0.04 | -0.58 | 6.91 | 6.93 | 6.8388 | 202497 |
| 1729636200 | 6.91 | -0.02 | -0.29 | 6.94 | 6.94 | 6.88 | 99397 |
| 1729549800 | 6.93 | -0.02 | -0.26 | 6.95 | 6.965 | 6.9 | 283234 |
| 1729290600 | 6.948 | -0 | -0.03 | 6.98 | 6.99 | 6.94 | 168094 |
| 1729204200 | 6.95 | -0.05 | -0.71 | 7.01 | 7.02 | 6.94 | 179003 |
| 1729117800 | 7 | 0.02 | 0.29 | 7 | 7.0139 | 6.98 | 118874 |
| 1729031400 | 6.98 | -0.08 | -1.13 | 7.02 | 7.04 | 6.97 | 141649 |
| 1728945000 | 7.06 | -0.05 | -0.70 | 7.13 | 7.15 | 7.06 | 123866 |
| 1728685800 | 7.11 | -0.01 | -0.14 | 7.12 | 7.14 | 7.1 | 114014 |
| 1728599400 | 7.12 | 0 | 0.00 | 7.14 | 7.16 | 7.11 | 143226 |
| 1728513000 | 7.12 | 0.05 | 0.71 | 7.1 | 7.13 | 7.1 | 151441 |
| 1728426600 | 7.07 | -0.03 | -0.42 | 7.1 | 7.1 | 7.07 | 85436 |
| 1728340200 | 7.1 | -0.03 | -0.35 | 7.15 | 7.15 | 7.06 | 215642 |
| 1728081000 | 7.125 | 0 | 0.07 | 7.17 | 7.19 | 7.125 | 178852 |
| 1727994600 | 7.12 | -0.08 | -1.04 | 7.17 | 7.195 | 7.12 | 173206 |
| 1727908200 | 7.195 | -0.01 | -0.07 | 7.19 | 7.2 | 7.15 | 116200 |
| 1727821800 | 7.2 | 0.07 | 0.98 | 7.14 | 7.22 | 7.105 | 258283 |
| 1727735400 | 7.13 | 0.02 | 0.28 | 7.1 | 7.15 | 7.07 | 255295 |
| 1727476200 | 7.11 | 0.01 | 0.14 | 7.09 | 7.12 | 7.07 | 94215 |
| 1727389800 | 7.1 | 0.01 | 0.14 | 7.09 | 7.14 | 7.07 | 126987 |
| 1727303400 | 7.09 | -0.02 | -0.28 | 7.11 | 7.11 | 7.065 | 146496 |
| 1727217000 | 7.11 | 0.06 | 0.85 | 7.05 | 7.12 | 7.035 | 195810 |
| 1727130600 | 7.05 | 0.03 | 0.43 | 7.02 | 7.05 | 7 | 111246 |
| 1726871400 | 7.02 | -0.02 | -0.28 | 7.05 | 7.05 | 6.985 | 209629 |
| 1726785000 | 7.04 | -0.01 | -0.14 | 7.08 | 7.08 | 7.03 | 170998 |
| 1726698600 | 7.05 | 0.02 | 0.28 | 7.05 | 7.06 | 7.02 | 172034 |
| 1726612200 | 7.03 | -0.04 | -0.57 | 7.08 | 7.08 | 7.02 | 191740 |
| 1726525800 | 7.07 | -0.02 | -0.28 | 7.09 | 7.09 | 7.06 | 155532 |
| 1726266600 | 7.09 | -0.03 | -0.42 | 7.08 | 7.105 | 7.06 | 99479 |
| 1726180200 | 7.12 | 0.01 | 0.14 | 7.12 | 7.12 | 7.09 | 221127 |
| 1726093800 | 7.11 | 0.02 | 0.28 | 7.1 | 7.11 | 7.08 | 138267 |
| 1726007400 | 7.09 | 0.03 | 0.42 | 7.08 | 7.095 | 7.05 | 130837 |
| 1725921000 | 7.06 | 0.01 | 0.21 | 7.04 | 7.07 | 7.01 | 171526 |
| 1725661800 | 7.045 | 0.03 | 0.36 | 7.03 | 7.055 | 7 | 103753 |
| 1725575400 | 7.02 | 0.01 | 0.14 | 7.01 | 7.045 | 7.01 | 113898 |
| 1725489000 | 7.01 | 0.03 | 0.43 | 6.96 | 7.04 | 6.96 | 155008 |
| 1725402600 | 6.98 | -0.01 | -0.14 | 6.97 | 7.1 | 6.97 | 162561 |
| 1725057000 | 6.99 | -0.01 | -0.14 | 7.02 | 7.02 | 6.98 | 264078 |
| 1724970600 | 7 | -0.01 | -0.14 | 7.03 | 7.03 | 6.97 | 151426 |
| 1724884200 | 7.01 | -0.02 | -0.21 | 7.05 | 7.05 | 7.005 | 99663 |
| 1724797800 | 7.025 | -0.02 | -0.21 | 7.05 | 7.05 | 7.008 | 104981 |
| 1724711400 | 7.04 | 0.03 | 0.43 | 7.03 | 7.04 | 7.02 | 72157 |
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
