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 | -0.22 | -4.13533834586 | 5.32 | 5.32 | 4.9 | 10538 | 5.04990435 | DE |
| 4 | -0.76 | -12.9692832765 | 5.86 | 5.94 | 4.9 | 5315 | 5.22953085 | DE |
| 12 | -0.8 | -13.5593220339 | 5.9 | 6.1 | 4.9 | 4645 | 5.63623641 | DE |
| 26 | -0.9 | -15 | 6 | 6.38 | 4.9 | 6500 | 5.89882121 | DE |
| 52 | -1.3 | -20.3125 | 6.4 | 7.6 | 4.9 | 8435 | 6.36524963 | DE |
| 156 | -1.8 | -26.0869565217 | 6.9 | 8.06 | 4.72 | 6591 | 6.36454946 | DE |
| 260 | 1.07 | 26.5508684864 | 4.03 | 8.06 | 3.025 | 7215 | 5.38493074 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 5.1 | -0.04 | -0.78 | 5.0599999 | 5.1 | 4.9 | 1850 |
| 1732208100 | 5.14 | 0.06 | 1.18 | 5.1 | 5.14 | 5.1 | 10179 |
| 1732121700 | 5.08 | 0 | 0.00 | 5.18 | 5.18 | 5.08 | 1059 |
| 1732035300 | 5.08 | 0.08 | 1.60 | 4.96 | 5.08 | 4.96 | 13996 |
| 1731948900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 14081 |
| 1731689700 | 5 | -0.22 | -4.21 | 5.32 | 5.32 | 5 | 13375 |
| 1731603300 | 5.22 | -0.06 | -1.14 | 5.24 | 5.24 | 5.2 | 503 |
| 1731516900 | 5.28 | -0.02 | -0.38 | 5.28 | 5.3 | 5.28 | 408 |
| 1731430500 | 5.3 | 0.02 | 0.38 | 5.28 | 5.4 | 4.93 | 9639 |
| 1731344100 | 5.28 | 0.08 | 1.54 | 5.28 | 5.28 | 5.28 | 351 |
| 1731084900 | 5.2 | 0 | 0.00 | 5.2 | 5.24 | 5.2 | 296 |
| 1730998500 | 5.2 | -0.24 | -4.41 | 5.3 | 5.44 | 5.2 | 8602 |
| 1730912100 | 5.44 | -0.2 | -3.55 | 5.7 | 5.7 | 5.3 | 7228 |
| 1730825700 | 5.64 | -0.22 | -3.75 | 5.74 | 5.74 | 5.42 | 6743 |
| 1730739300 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.74 | 1314 |
| 1730480100 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1730393700 | 5.86 | 0.22 | 3.90 | 5.86 | 5.86 | 5.86 | 213 |
| 1730307300 | 5.64 | -0.14 | -2.42 | 5.68 | 5.8 | 5.54 | 4158 |
| 1730220900 | 5.78 | -0.16 | -2.69 | 5.84 | 5.84 | 5.64 | 2767 |
| 1730134500 | 5.94 | -0.02 | -0.34 | 5.86 | 5.94 | 5.8 | 750 |
| 1729871700 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1729785300 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1729698900 | 5.96 | 0 | 0.00 | 5.86 | 5.96 | 5.86 | 1351 |
| 1729612500 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1729526100 | 5.96 | -0.02 | -0.33 | 5.9 | 5.96 | 5.8 | 3180 |
| 1729266900 | 5.98 | -0.02 | -0.33 | 5.9 | 5.98 | 5.9 | 130 |
| 1729180500 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729094100 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729007700 | 6 | 0 | 0.00 | 5.9 | 6 | 5.9 | 2085 |
| 1728921300 | 6 | 0 | 0.00 | 5.9 | 6 | 5.9 | 10300 |
| 1728662100 | 6 | 0.04 | 0.67 | 5.86 | 6 | 5.8 | 2038 |
| 1728575700 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1728489300 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1728402900 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1728316500 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1728057300 | 5.96 | -0.02 | -0.33 | 5.96 | 6 | 5.96 | 14401 |
| 1727970900 | 5.98 | -0.02 | -0.33 | 5.88 | 5.98 | 5.7 | 16453 |
| 1727884500 | 6 | 0.14 | 2.39 | 5.86 | 6 | 5.86 | 36361 |
| 1727798100 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 100 |
| 1727711700 | 5.86 | 0.02 | 0.34 | 5.86 | 5.86 | 5.86 | 7500 |
| 1727452500 | 5.84 | 0.04 | 0.69 | 5.66 | 5.86 | 5.66 | 2696 |
| 1727366100 | 5.8 | 0.1 | 1.75 | 5.58 | 5.8 | 5.4 | 9853 |
| 1727279700 | 5.7 | -0.02 | -0.35 | 5.72 | 5.72 | 5.7 | 700 |
| 1727193300 | 5.72 | 0.04 | 0.70 | 5.72 | 5.72 | 5.72 | 1 |
| 1727106900 | 5.68 | -0.02 | -0.35 | 5.68 | 5.68 | 5.68 | 2 |
| 1726847700 | 5.7 | 0.02 | 0.35 | 5.7 | 5.7 | 5.7 | 531 |
| 1726761300 | 5.68 | -0.04 | -0.70 | 5.6 | 5.68 | 5.6 | 1343 |
| 1726674900 | 5.72 | 0.02 | 0.35 | 5.82 | 5.82 | 5.5599999 | 2787 |
| 1726588500 | 5.7 | -0.08 | -1.38 | 5.8 | 5.82 | 5.64 | 1271 |
| 1726502100 | 5.78 | 0.14 | 2.48 | 5.8 | 5.8 | 5.64 | 1111 |
| 1726242900 | 5.64 | -0.18 | -3.09 | 5.7 | 5.74 | 5.54 | 3925 |
| 1726156500 | 5.82 | -0.06 | -1.02 | 5.8 | 5.82 | 5.76 | 2053 |
| 1726070100 | 5.88 | -0.02 | -0.34 | 5.94 | 5.94 | 5.78 | 1285 |
| 1725983700 | 5.9 | 0 | 0.00 | 5.98 | 5.98 | 5.76 | 1757 |
| 1725897300 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1725638100 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 1 |
| 1725551700 | 5.9 | -0.12 | -1.99 | 5.9 | 5.9 | 5.74 | 3296 |
| 1725465300 | 6.0199999 | -0.02 | -0.33 | 5.92 | 6.1 | 5.9 | 1534 |
| 1725378900 | 6.04 | 0.04 | 0.67 | 5.92 | 6.04 | 5.9 | 547 |
| 1725292500 | 6 | -0.04 | -0.66 | 5.92 | 6.0199999 | 5.9 | 1802 |
| 1725033300 | 6.04 | 0.02 | 0.33 | 5.9 | 6.0599999 | 5.9 | 1546 |
| 1724946900 | 6.0199999 | 0.06 | 1.01 | 6.0599999 | 6.0599999 | 5.8 | 1258 |
| 1724860500 | 5.96 | -0.06 | -1.00 | 6.04 | 6.14 | 5.8 | 6578 |
| 1724774100 | 6.0199999 | 0.04 | 0.67 | 6.0199999 | 6.0199999 | 6.0199999 | 1 |
| 1724687700 | 5.98 | -0.02 | -0.33 | 5.98 | 5.98 | 5.92 | 20100 |
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
