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 | 0.36 | 5.60747663551 | 6.42 | 6.79 | 6.32 | 667758 | 6.60230762 | DE |
| 4 | 0.34 | 5.27950310559 | 6.44 | 6.79 | 5.97 | 770463 | 6.48240487 | DE |
| 12 | 0.84 | 14.1414141414 | 5.94 | 6.79 | 5.89 | 513999 | 6.4413228 | DE |
| 26 | 0.63 | 10.243902439 | 6.15 | 6.95 | 5.89 | 551408 | 6.47118922 | DE |
| 52 | 2.74 | 67.8217821782 | 4.04 | 6.95 | 3.75 | 619826 | 5.36051962 | DE |
| 156 | 4.71 | 227.536231884 | 2.07 | 6.95 | 1.41 | 398251 | 3.99048412 | DE |
| 260 | 5.585 | 467.364016736 | 1.195 | 6.95 | 0.925 | 456879 | 2.85203871 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 6.69 | 0.08 | 1.21 | 6.63 | 6.7 | 6.59 | 345155 |
| 1742879700 | 6.61 | 0.05 | 0.76 | 6.5599999 | 6.7 | 6.53 | 782565 |
| 1742793300 | 6.5599999 | -0.12 | -1.80 | 6.69 | 6.71 | 6.54 | 522426 |
| 1742534100 | 6.68 | 0.12 | 1.83 | 6.47 | 6.73 | 6.455 | 1221711 |
| 1742447700 | 6.5599999 | 0.15 | 2.34 | 6.44 | 6.5599999 | 6.4 | 515570 |
| 1742361300 | 6.41 | 0 | 0.00 | 6.42 | 6.49 | 6.32 | 296516 |
| 1742274900 | 6.41 | -0.02 | -0.31 | 6.41 | 6.59 | 6.4 | 575339 |
| 1742188500 | 6.43 | 0.14 | 2.23 | 6.3 | 6.45 | 6.3 | 415809 |
| 1741929300 | 6.29 | 0.14 | 2.28 | 6.13 | 6.295 | 6.115 | 634279 |
| 1741842900 | 6.15 | -0.01 | -0.16 | 6.37 | 6.37 | 6.05 | 855605 |
| 1741756500 | 6.16 | -0.04 | -0.65 | 6.19 | 6.19 | 5.97 | 898015 |
| 1741670100 | 6.2 | -0.22 | -3.43 | 6.29 | 6.3 | 6.04 | 876499 |
| 1741583700 | 6.42 | -0.03 | -0.47 | 6.37 | 6.53 | 6.37 | 609636 |
| 1741324500 | 6.45 | -0.23 | -3.44 | 6.62 | 6.67 | 6.42 | 2152540 |
| 1741238100 | 6.68 | 0.16 | 2.45 | 6.3 | 6.69 | 6.25 | 740548 |
| 1741151700 | 6.5199999 | -0.1 | -1.51 | 6.59 | 6.67 | 6.5 | 580511 |
| 1741065300 | 6.62 | -0.1 | -1.41 | 6.73 | 6.78 | 6.57 | 1584217 |
| 1740978900 | 6.715 | 0.16 | 2.36 | 6.59 | 6.72 | 6.55 | 390867 |
| 1740719700 | 6.5599999 | -0.15 | -2.24 | 6.57 | 6.65 | 6.47 | 957301 |
| 1740633300 | 6.71 | 0.04 | 0.60 | 6.65 | 6.77 | 6.63 | 328459 |
| 1740546900 | 6.67 | 0.2 | 3.09 | 6.44 | 6.7 | 6.33 | 470842 |
| 1740460500 | 6.47 | 0.08 | 1.25 | 6.4 | 6.485 | 6.19 | 718877 |
| 1740374100 | 6.39 | -0.09 | -1.39 | 6.41 | 6.55 | 6.33 | 883946 |
| 1740114900 | 6.48 | -0.01 | -0.15 | 6.54 | 6.54 | 6.43 | 357660 |
| 1740028500 | 6.49 | -0.21 | -3.13 | 6.76 | 6.76 | 6.47 | 379728 |
| 1739942100 | 6.7 | 0.01 | 0.15 | 6.67 | 6.74 | 6.51 | 393561 |
| 1739855700 | 6.69 | -0.01 | -0.15 | 6.75 | 6.78 | 6.67 | 292537 |
| 1739769300 | 6.7 | 0.03 | 0.45 | 6.68 | 6.72 | 6.59 | 269357 |
| 1739510100 | 6.67 | 0.09 | 1.37 | 6.64 | 6.68 | 6.57 | 177136 |
| 1739423700 | 6.58 | 0.03 | 0.46 | 6.53 | 6.655 | 6.53 | 301932 |
| 1739337300 | 6.55 | -0.03 | -0.46 | 6.45 | 6.575 | 6.45 | 233547 |
| 1739250900 | 6.58 | 0.1 | 1.54 | 6.6 | 6.6 | 6.44 | 136591 |
| 1739164500 | 6.48 | -0.04 | -0.61 | 6.48 | 6.5199999 | 6.44 | 150550 |
| 1738905300 | 6.5199999 | -0.11 | -1.66 | 6.63 | 6.63 | 6.5 | 305930 |
| 1738818900 | 6.63 | 0.11 | 1.61 | 6.65 | 6.67 | 6.525 | 407700 |
| 1738732500 | 6.525 | 0.07 | 1.01 | 6.43 | 6.58 | 6.43 | 766968 |
| 1738646100 | 6.46 | -0.06 | -0.92 | 6.59 | 6.64 | 6.46 | 171269 |
| 1738559700 | 6.5199999 | -0.01 | -0.15 | 6.4 | 6.58 | 6.38 | 371486 |
| 1738300500 | 6.53 | 0.1 | 1.56 | 6.42 | 6.565 | 6.42 | 189128 |
| 1738214100 | 6.43 | 0.07 | 1.10 | 6.48 | 6.51 | 6.36 | 275552 |
| 1738127700 | 6.36 | -0.05 | -0.78 | 6.34 | 6.5199999 | 6.29 | 329161 |
| 1738041300 | 6.41 | -0.03 | -0.47 | 6.46 | 6.53 | 6.38 | 314526 |
| 1737695700 | 6.44 | 0.04 | 0.63 | 6.46 | 6.54 | 6.41 | 336431 |
| 1737609300 | 6.4 | 0.08 | 1.27 | 6.3 | 6.525 | 6.21 | 893206 |
| 1737522900 | 6.32 | 0 | 0.00 | 6.32 | 6.42 | 6.2 | 272487 |
| 1737436500 | 6.32 | 0.14 | 2.27 | 6.2 | 6.34 | 6.19 | 264393 |
| 1737350100 | 6.18 | 0.01 | 0.16 | 6.15 | 6.22 | 6.075 | 263966 |
| 1737090900 | 6.17 | -0.11 | -1.75 | 6.25 | 6.3099999 | 6.16 | 405271 |
| 1737004500 | 6.28 | 0.07 | 1.13 | 6.26 | 6.38 | 6.26 | 306140 |
| 1736918100 | 6.21 | -0.07 | -1.11 | 6.3 | 6.4 | 6.19 | 240987 |
| 1736831700 | 6.28 | 0.17 | 2.78 | 6.12 | 6.3 | 6.1 | 319763 |
| 1736745300 | 6.11 | -0.31 | -4.83 | 6.39 | 6.39 | 6.05 | 405750 |
| 1736486100 | 6.42 | 0.19 | 3.05 | 6.25 | 6.455 | 6.22 | 472419 |
| 1736399700 | 6.23 | -0.07 | -1.11 | 6.35 | 6.35 | 6.18 | 398250 |
| 1736313300 | 6.3 | -0.11 | -1.72 | 6.38 | 6.4 | 6.255 | 481884 |
| 1736226900 | 6.41 | 0.1 | 1.58 | 6.35 | 6.45 | 6.3 | 511095 |
| 1736140500 | 6.3099999 | 0.2 | 3.36 | 6.08 | 6.34 | 6.05 | 470158 |
| 1735881300 | 6.105 | 0.12 | 1.92 | 6.5 | 6.5 | 5.995 | 364502 |
| 1735794900 | 5.99 | -0.01 | -0.17 | 5.94 | 6.04 | 5.89 | 568848 |
| 1735617660 | 6 | -0.17 | -2.76 | 6.21 | 6.21 | 6 | 88788 |
| 1735535700 | 6.17 | -0.17 | -2.68 | 6.28 | 6.45 | 6.15 | 274119 |
| 1735276500 | 6.34 | 0.13 | 2.09 | 6.2 | 6.34 | 6.18 | 273029 |
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
