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 | -0.62 | -10.7266435986 | 5.78 | 5.96 | 5.08 | 164769 | 5.35088057 | DE |
| 4 | -1.05 | -16.9082125604 | 6.21 | 6.31 | 5.08 | 91668 | 5.73797657 | DE |
| 12 | -1.7 | -24.7813411079 | 6.86 | 7.25 | 5.08 | 65878 | 6.22307451 | DE |
| 26 | -1.9 | -26.9121813031 | 7.06 | 7.52 | 5.08 | 72124 | 6.50321429 | DE |
| 52 | -0.03 | -0.578034682081 | 5.19 | 7.52 | 5.01 | 101258 | 6.14141625 | DE |
| 156 | -6.25 | -54.7765118317 | 11.41 | 11.67 | 2.922 | 137989 | 5.88624118 | DE |
| 260 | -3.94 | -43.2967032967 | 9.1 | 17.67 | 2.922 | 147408 | 8.26947767 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 5.12 | 0.01 | 0.20 | 5.1 | 5.17 | 5.09 | 101495 |
| 1732208100 | 5.11 | -0.1 | -1.92 | 5.3 | 5.3 | 5.1 | 66257 |
| 1732121700 | 5.21 | 0.09 | 1.76 | 5.15 | 5.2699999 | 5.15 | 49259 |
| 1732035300 | 5.12 | -0.13 | -2.48 | 5.21 | 5.2699999 | 5.08 | 117697 |
| 1731948900 | 5.25 | -0.55 | -9.48 | 5.82 | 5.85 | 5.12 | 391255 |
| 1731689700 | 5.8 | 0.08 | 1.40 | 5.78 | 5.96 | 5.75 | 199376 |
| 1731603300 | 5.72 | -0.08 | -1.38 | 5.82 | 5.82 | 5.67 | 46486 |
| 1731516900 | 5.8 | 0.05 | 0.87 | 5.79 | 5.89 | 5.76 | 41643 |
| 1731430500 | 5.75 | -0.14 | -2.38 | 5.86 | 5.86 | 5.73 | 33609 |
| 1731344100 | 5.89 | 0.01 | 0.17 | 5.91 | 5.92 | 5.84 | 22597 |
| 1731084900 | 5.88 | 0 | 0.00 | 5.87 | 5.9 | 5.83 | 25956 |
| 1730998500 | 5.88 | 0.08 | 1.38 | 5.84 | 5.93 | 5.8099999 | 29739 |
| 1730912100 | 5.8 | -0.08 | -1.36 | 5.87 | 5.96 | 5.76 | 49572 |
| 1730825700 | 5.88 | -0.02 | -0.34 | 5.87 | 5.98 | 5.87 | 19371 |
| 1730739300 | 5.9 | -0.06 | -1.01 | 6.03 | 6.03 | 5.85 | 81945 |
| 1730480100 | 5.96 | -0.18 | -2.93 | 6.12 | 6.12 | 5.95 | 51819 |
| 1730393700 | 6.14 | -0.08 | -1.29 | 6.3 | 6.3 | 6.1 | 78469 |
| 1730307300 | 6.22 | 0 | 0.00 | 6.14 | 6.23 | 6.11 | 362794 |
| 1730220900 | 6.22 | 0.1 | 1.63 | 6.17 | 6.3099999 | 6.16 | 51498 |
| 1730134500 | 6.12 | 0 | 0.00 | 6.16 | 6.16 | 6.1 | 51869 |
| 1729871700 | 6.12 | -0.1 | -1.61 | 6.21 | 6.25 | 6.1 | 62149 |
| 1729785300 | 6.22 | -0.01 | -0.16 | 6.23 | 6.3 | 6.22 | 32929 |
| 1729698900 | 6.23 | -0.12 | -1.89 | 6.33 | 6.33 | 6.16 | 35795 |
| 1729612500 | 6.35 | -0.07 | -1.09 | 6.42 | 6.42 | 6.25 | 56313 |
| 1729526100 | 6.42 | -0.09 | -1.38 | 6.5 | 6.5599999 | 6.42 | 19822 |
| 1729266900 | 6.51 | 0.04 | 0.62 | 6.47 | 6.62 | 6.45 | 63298 |
| 1729180500 | 6.47 | -0.16 | -2.41 | 6.64 | 6.73 | 6.41 | 79285 |
| 1729094100 | 6.63 | 0.03 | 0.45 | 6.54 | 6.63 | 6.46 | 20608 |
| 1729007700 | 6.6 | 0.01 | 0.15 | 6.54 | 6.61 | 6.49 | 78370 |
| 1728921300 | 6.59 | -0.04 | -0.60 | 6.64 | 6.64 | 6.55 | 30225 |
| 1728662100 | 6.63 | 0.06 | 0.91 | 6.6 | 6.65 | 6.5199999 | 39164 |
| 1728575700 | 6.57 | -0.14 | -2.09 | 6.7 | 6.7 | 6.5599999 | 25671 |
| 1728489300 | 6.71 | 0 | 0.00 | 6.7 | 6.76 | 6.67 | 22728 |
| 1728402900 | 6.71 | 0.01 | 0.15 | 6.7 | 6.78 | 6.58 | 28926 |
| 1728316500 | 6.7 | -0.03 | -0.45 | 6.79 | 6.8 | 6.59 | 207264 |
| 1728057300 | 6.73 | -0.02 | -0.30 | 6.68 | 6.89 | 6.66 | 55625 |
| 1727970900 | 6.75 | -0.3 | -4.26 | 7.04 | 7.06 | 6.71 | 56814 |
| 1727884500 | 7.05 | -0.03 | -0.42 | 7.04 | 7.1 | 6.96 | 124614 |
| 1727798100 | 7.08 | -0.14 | -1.94 | 7.22 | 7.25 | 7.05 | 30576 |
| 1727711700 | 7.22 | 0.04 | 0.56 | 6.99 | 7.22 | 6.99 | 50109 |
| 1727452500 | 7.18 | 0.28 | 4.06 | 6.97 | 7.25 | 6.92 | 154723 |
| 1727366100 | 6.9 | 0.61 | 9.70 | 6.3 | 6.96 | 6.3 | 220270 |
| 1727279700 | 6.29 | 0.02 | 0.32 | 6.3 | 6.39 | 6.22 | 53011 |
| 1727193300 | 6.2699999 | -0.08 | -1.26 | 6.3 | 6.55 | 6.14 | 91656 |
| 1727106900 | 6.35 | -0.05 | -0.78 | 6.39 | 6.4 | 6.32 | 27708 |
| 1726847700 | 6.4 | -0.09 | -1.39 | 6.49 | 6.53 | 6.4 | 56748 |
| 1726761300 | 6.49 | 0.03 | 0.46 | 6.44 | 6.55 | 6.44 | 16487 |
| 1726674900 | 6.46 | 0.1 | 1.57 | 6.36 | 6.54 | 6.3099999 | 21277 |
| 1726588500 | 6.36 | 0.15 | 2.42 | 6.26 | 6.44 | 6.22 | 15731 |
| 1726502100 | 6.21 | -0.06 | -0.96 | 6.25 | 6.26 | 6.15 | 25740 |
| 1726242900 | 6.2699999 | 0.01 | 0.16 | 6.37 | 6.42 | 6.26 | 21031 |
| 1726156500 | 6.26 | -0.1 | -1.57 | 6.43 | 6.45 | 6.25 | 39672 |
| 1726070100 | 6.36 | -0.05 | -0.78 | 6.45 | 6.46 | 6.36 | 28024 |
| 1725983700 | 6.41 | 0.06 | 0.94 | 6.36 | 6.47 | 6.34 | 38283 |
| 1725897300 | 6.35 | 0.24 | 3.93 | 6.15 | 6.44 | 6.13 | 51572 |
| 1725638100 | 6.11 | -0.18 | -2.86 | 6.22 | 6.25 | 6.11 | 31267 |
| 1725551700 | 6.29 | -0.11 | -1.72 | 6.34 | 6.39 | 6.26 | 30302 |
| 1725465300 | 6.4 | -0.07 | -1.08 | 6.42 | 6.46 | 6.36 | 20617 |
| 1725378900 | 6.47 | -0.15 | -2.27 | 6.68 | 6.7 | 6.44 | 37261 |
| 1725292500 | 6.62 | -0.19 | -2.79 | 6.76 | 6.76 | 6.62 | 14660 |
| 1725033300 | 6.81 | -0.01 | -0.15 | 6.86 | 6.87 | 6.77 | 65161 |
| 1724946900 | 6.82 | -0.02 | -0.29 | 6.88 | 6.96 | 6.79 | 42106 |
| 1724860500 | 6.84 | 0 | 0.00 | 6.8 | 6.87 | 6.76 | 27716 |
| 1724774100 | 6.84 | 0.14 | 2.09 | 6.69 | 6.84 | 6.64 | 42963 |
| 1724687700 | 6.7 | 0.02 | 0.30 | 6.71 | 6.74 | 6.67 | 17011 |
| 1724428500 | 6.68 | 0.01 | 0.15 | 6.62 | 6.71 | 6.61 | 31902 |
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
