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 | 0.02 | 0.306748466258 | 6.52 | 6.78 | 6.42 | 3992 | 6.60561996 | DE |
| 4 | 0.33 | 5.31400966184 | 6.21 | 6.78 | 6.16 | 14867 | 6.24885214 | DE |
| 12 | 0.22 | 3.48101265823 | 6.32 | 6.78 | 6.09 | 9830 | 6.25844123 | DE |
| 26 | 0.05 | 0.770416024653 | 6.49 | 6.78 | 6 | 6737 | 6.31445325 | DE |
| 52 | 1.19 | 22.2429906542 | 5.35 | 7.25 | 5.27 | 8801 | 6.14386319 | DE |
| 156 | 2.28 | 53.5211267606 | 4.26 | 7.25 | 4 | 6832 | 5.58478186 | DE |
| 260 | 1.54 | 30.8 | 5 | 7.25 | 4 | 6506 | 5.55466475 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 6.42 | -0.34 | -5.03 | 6.55 | 6.55 | 6.42 | 1963 |
| 1732770900 | 6.76 | 0.14 | 2.11 | 6.74 | 6.78 | 6.74 | 3357 |
| 1732684500 | 6.62 | 0.12 | 1.85 | 6.51 | 6.63 | 6.51 | 11686 |
| 1732598100 | 6.5 | 0.01 | 0.15 | 6.42 | 6.5 | 6.42 | 1973 |
| 1732511700 | 6.49 | -0.01 | -0.15 | 6.5199999 | 6.53 | 6.49 | 982 |
| 1732252500 | 6.5 | 0.04 | 0.62 | 6.5 | 6.5199999 | 6.5 | 10123 |
| 1732166100 | 6.46 | 0.16 | 2.54 | 6.47 | 6.47 | 6.46 | 487 |
| 1732079700 | 6.3 | -0.05 | -0.79 | 6.34 | 6.48 | 6.3 | 3654 |
| 1731993300 | 6.35 | 0.12 | 1.93 | 6.24 | 6.35 | 6.19 | 4941 |
| 1731906900 | 6.23 | 0.06 | 0.97 | 6.2 | 6.23 | 6.19 | 8216 |
| 1731647700 | 6.17 | -0.03 | -0.48 | 6.21 | 6.33 | 6.17 | 14811 |
| 1731561300 | 6.2 | 0.02 | 0.32 | 6.25 | 6.29 | 6.2 | 4814 |
| 1731474900 | 6.18 | -0.02 | -0.32 | 6.2 | 6.22 | 6.18 | 28460 |
| 1731388500 | 6.2 | 0 | 0.00 | 6.2 | 6.21 | 6.2 | 35691 |
| 1731302100 | 6.2 | -0.01 | -0.16 | 6.22 | 6.22 | 6.18 | 30812 |
| 1731042900 | 6.21 | -0.27 | -4.17 | 6.48 | 6.48 | 6.19 | 22848 |
| 1730956500 | 6.48 | 0.3 | 4.85 | 6.49 | 6.49 | 6.43 | 13678 |
| 1730870100 | 6.18 | -0.17 | -2.68 | 6.59 | 6.59 | 6.18 | 75381 |
| 1730783700 | 6.35 | 0.15 | 2.42 | 6.34 | 6.35 | 6.34 | 2501 |
| 1730697300 | 6.2 | 0 | 0.00 | 6.21 | 6.21 | 6.16 | 20957 |
| 1730438100 | 6.2 | 0.01 | 0.16 | 6.2 | 6.2 | 6.15 | 28632 |
| 1730351700 | 6.19 | -0.11 | -1.75 | 6.35 | 6.35 | 6.19 | 75623 |
| 1730265300 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1730178900 | 6.3 | 0 | 0.00 | 6.3099999 | 6.37 | 6.3 | 5859 |
| 1730092500 | 6.3 | -0.22 | -3.37 | 6.5199999 | 6.53 | 6.29 | 11710 |
| 1729833300 | 6.5199999 | -0.03 | -0.46 | 6.69 | 6.69 | 6.5199999 | 659 |
| 1729746900 | 6.55 | 0.12 | 1.87 | 6.55 | 6.5599999 | 6.55 | 3862 |
| 1729660500 | 6.43 | 0.05 | 0.78 | 6.4 | 6.55 | 6.4 | 3452 |
| 1729574100 | 6.38 | 0.01 | 0.16 | 6.37 | 6.45 | 6.37 | 2308 |
| 1729487700 | 6.37 | -0.06 | -0.93 | 6.44 | 6.44 | 6.37 | 7111 |
| 1729228500 | 6.43 | -0.02 | -0.31 | 6.44 | 6.45 | 6.43 | 1846 |
| 1729142100 | 6.45 | 0.03 | 0.47 | 6.45 | 6.45 | 6.42 | 2727 |
| 1729055700 | 6.42 | 0.08 | 1.26 | 6.39 | 6.42 | 6.37 | 2536 |
| 1728969300 | 6.34 | 0 | 0.00 | 6.34 | 6.45 | 6.34 | 111 |
| 1728882900 | 6.34 | -0.06 | -0.94 | 6.4 | 6.42 | 6.34 | 12861 |
| 1728623700 | 6.4 | 0 | 0.00 | 6.39 | 6.4 | 6.34 | 5288 |
| 1728537300 | 6.4 | 0 | 0.00 | 6.39 | 6.4 | 6.39 | 2857 |
| 1728450900 | 6.4 | -0.02 | -0.31 | 6.42 | 6.42 | 6.39 | 6336 |
| 1728364500 | 6.42 | -0.03 | -0.47 | 6.42 | 6.42 | 6.4 | 4245 |
| 1728278100 | 6.45 | 0.05 | 0.78 | 6.4 | 6.45 | 6.4 | 12675 |
| 1728022500 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.35 | 862 |
| 1727936100 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.3 | 7217 |
| 1727849700 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 3815 |
| 1727763300 | 6.4 | 0.21 | 3.39 | 6.22 | 6.4 | 6.22 | 7088 |
| 1727676900 | 6.19 | -0.01 | -0.16 | 6.2 | 6.2 | 6.19 | 8610 |
| 1727417700 | 6.2 | 0.09 | 1.47 | 6.12 | 6.2 | 6.12 | 1967 |
| 1727331300 | 6.11 | -0.09 | -1.45 | 6.2 | 6.2 | 6.11 | 5093 |
| 1727244900 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.19 | 1999 |
| 1727158500 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.18 | 3618 |
| 1727072100 | 6.2 | 0.01 | 0.16 | 6.2 | 6.2 | 6.2 | 5065 |
| 1726812900 | 6.19 | 0.02 | 0.32 | 6.16 | 6.19 | 6.11 | 1552 |
| 1726726500 | 6.17 | -0.03 | -0.48 | 6.19 | 6.2 | 6.09 | 8133 |
| 1726640100 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.18 | 10016 |
| 1726553700 | 6.2 | -0.04 | -0.56 | 6.21 | 6.21 | 6.165 | 5485 |
| 1726467300 | 6.235 | -0.06 | -0.87 | 6.28 | 6.29 | 6.235 | 9242 |
| 1726208100 | 6.29 | -0.01 | -0.16 | 6.21 | 6.29 | 6.2 | 3542 |
| 1726121700 | 6.3 | 0.1 | 1.61 | 6.2 | 6.3 | 6.2 | 2748 |
| 1726035300 | 6.2 | 0 | 0.00 | 6.3 | 6.3 | 6.2 | 3031 |
| 1725948900 | 6.2 | 0 | 0.00 | 6.2 | 6.21 | 6.15 | 376 |
| 1725862500 | 6.2 | -0.14 | -2.21 | 6.32 | 6.32 | 6.2 | 2503 |
| 1725603300 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 12 |
| 1725516900 | 6.34 | -0.01 | -0.16 | 6.35 | 6.35 | 6.25 | 4966 |
| 1725430500 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.32 | 4911 |
| 1725344100 | 6.35 | 0.21 | 3.42 | 6.14 | 6.35 | 6.14 | 3012 |
| 1725257700 | 6.14 | -0.23 | -3.61 | 6.37 | 6.37 | 6.11 | 1973 |
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
