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 | 0.3 | 4.4776119403 | 6.7 | 7 | 6.6 | 3027 | 6.79083311 | DE |
| 4 | 0.1 | 1.44927536232 | 6.9 | 7.15 | 6.6 | 5119 | 6.90212554 | DE |
| 12 | -2.25 | -24.3243243243 | 9.25 | 9.9 | 5.65 | 5958 | 6.9006591 | DE |
| 26 | -2.05 | -22.6519337017 | 9.05 | 13.1 | 5.65 | 4345 | 8.17617519 | DE |
| 52 | 2.12 | 43.4426229508 | 4.88 | 13.1 | 4.8 | 4838 | 7.16604773 | DE |
| 156 | 2.9 | 70.7317073171 | 4.1 | 13.1 | 4.06 | 4246 | 6.40975714 | DE |
| 260 | 2.9 | 70.7317073171 | 4.1 | 13.1 | 4.06 | 4246 | 6.40975714 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743008100 | 6.8 | 0 | 0.00 | 6.8 | 6.85 | 6.75 | 7636 |
| 1742921700 | 6.8 | 0 | 0.00 | 6.65 | 6.8 | 6.65 | 2800 |
| 1742835300 | 6.8 | 0.05 | 0.74 | 6.85 | 6.85 | 6.65 | 1925 |
| 1742576100 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 75 |
| 1742489700 | 6.75 | -0.05 | -0.74 | 6.7 | 6.75 | 6.6 | 2700 |
| 1742403300 | 6.8 | 0 | 0.00 | 6.75 | 6.8 | 6.6 | 3252 |
| 1742316900 | 6.8 | -0.05 | -0.73 | 6.8 | 6.8 | 6.7 | 1600 |
| 1742230500 | 6.85 | 0 | 0.00 | 6.7 | 6.85 | 6.7 | 1150 |
| 1741971300 | 6.85 | 0.05 | 0.74 | 6.85 | 6.85 | 6.7 | 1903 |
| 1741884900 | 6.8 | 0 | 0.00 | 6.8 | 6.85 | 6.8 | 2497 |
| 1741798500 | 6.8 | 0 | 0.00 | 6.95 | 6.95 | 6.65 | 5805 |
| 1741712100 | 6.8 | -0.05 | -0.73 | 6.75 | 6.8 | 6.65 | 4214 |
| 1741625700 | 6.85 | 0 | 0.00 | 6.75 | 6.9 | 6.75 | 2709 |
| 1741366500 | 6.85 | 0 | 0.00 | 6.7 | 6.85 | 6.7 | 2002 |
| 1741280100 | 6.85 | -0.15 | -2.14 | 6.95 | 6.95 | 6.65 | 9476 |
| 1741193700 | 7 | 0 | 0.00 | 6.95 | 7 | 6.85 | 26605 |
| 1741107300 | 7 | 0 | 0.00 | 7.05 | 7.15 | 6.85 | 10300 |
| 1741020900 | 7 | 0.15 | 2.19 | 6.9 | 7 | 6.85 | 10430 |
| 1740761700 | 6.85 | 0 | 0.00 | 6.75 | 6.9 | 6.75 | 2363 |
| 1740675300 | 6.85 | -0.05 | -0.72 | 6.9 | 6.9 | 6.75 | 2932 |
| 1740588900 | 6.9 | 0 | 0.00 | 7 | 7 | 6.85 | 4311 |
| 1740502500 | 6.9 | 0 | 0.00 | 6.95 | 7 | 6.9 | 2414 |
| 1740416100 | 6.9 | 0.05 | 0.73 | 6.95 | 7 | 6.9 | 7976 |
| 1740156900 | 6.85 | 0 | 0.00 | 6.8 | 7 | 6.7 | 11736 |
| 1740070500 | 6.85 | 0.6 | 9.60 | 7.2 | 7.5 | 6.6 | 40334 |
| 1739984100 | 6.25 | 0.25 | 4.17 | 6.1 | 6.25 | 6.1 | 11592 |
| 1739897700 | 6 | 0.15 | 2.56 | 5.9 | 6.2 | 5.9 | 16452 |
| 1739811300 | 5.85 | -0.15 | -2.50 | 6 | 6.1 | 5.65 | 10808 |
| 1739552100 | 6 | -0.1 | -1.64 | 6 | 6.25 | 5.9 | 11951 |
| 1739465700 | 6.1 | -0.2 | -3.17 | 6.25 | 6.25 | 5.9 | 7331 |
| 1739379300 | 6.3 | -0.05 | -0.79 | 6.35 | 6.35 | 6.3 | 2163 |
| 1739292900 | 6.35 | 0.05 | 0.79 | 6.35 | 6.35 | 6.3 | 2258 |
| 1739206500 | 6.3 | -0.05 | -0.79 | 6.3 | 6.3 | 6.3 | 2158 |
| 1738947300 | 6.35 | 0.05 | 0.79 | 6.25 | 6.35 | 6.2 | 2310 |
| 1738860900 | 6.3 | -0.05 | -0.79 | 6.45 | 6.55 | 6.2 | 15040 |
| 1738774500 | 6.35 | -0.55 | -7.97 | 6.8 | 6.8 | 6.25 | 34460 |
| 1738688100 | 6.9 | -0.05 | -0.72 | 6.8 | 6.9 | 6.8 | 7249 |
| 1738601700 | 6.95 | -0.05 | -0.71 | 7 | 7 | 6.9 | 1796 |
| 1738342500 | 7 | 0.05 | 0.72 | 7 | 7.1 | 7 | 1629 |
| 1738256100 | 6.95 | -0.05 | -0.71 | 6.8 | 6.95 | 6.7 | 2854 |
| 1738169700 | 7 | -0.3 | -4.11 | 7.3 | 7.3 | 6.8 | 5428 |
| 1738083300 | 7.3 | -0.2 | -2.67 | 7.3 | 7.3 | 6.95 | 4692 |
| 1737996900 | 7.5 | 0 | 0.00 | 7.4 | 7.5 | 7.1 | 2382 |
| 1737737700 | 7.5 | -0.4 | -5.06 | 7.75 | 7.75 | 7.4 | 3612 |
| 1737651300 | 7.9 | 0.05 | 0.64 | 7.75 | 7.9 | 7.75 | 1260 |
| 1737564900 | 7.85 | -0.45 | -5.42 | 8.1 | 8.1 | 7.8 | 4038 |
| 1737478500 | 8.3 | -0.15 | -1.78 | 8.45 | 8.45 | 8.3 | 1950 |
| 1737392100 | 8.45 | -0.25 | -2.87 | 8.5 | 8.6 | 8.3 | 3134 |
| 1737132900 | 8.7 | -0.3 | -3.33 | 8.7 | 8.7 | 8.5 | 1155 |
| 1737046500 | 9 | -0.2 | -2.17 | 9.1 | 9.1 | 8.75 | 5084 |
| 1736960100 | 9.2 | -0.2 | -2.13 | 9.2 | 9.2 | 8.75 | 16371 |
| 1736873700 | 9.4 | -0.3 | -3.09 | 9.4 | 9.5 | 9.15 | 1636 |
| 1736787300 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 7 |
| 1736528100 | 9.7 | 0.05 | 0.52 | 9.55 | 9.7 | 9.4 | 750 |
| 1736441700 | 9.65 | -0.15 | -1.53 | 9.65 | 9.65 | 9.65 | 104 |
| 1736355300 | 9.8 | 0.05 | 0.51 | 9.4 | 9.9 | 9.4 | 1363 |
| 1736268900 | 9.75 | -0.1 | -1.02 | 9.75 | 9.75 | 9.6 | 264 |
| 1736182500 | 9.85 | 0.2 | 2.07 | 9.5 | 9.85 | 9.5 | 399 |
| 1735923300 | 9.65 | -0.25 | -2.53 | 9.65 | 9.65 | 9.5 | 1201 |
| 1735836900 | 9.9 | 0.8 | 8.79 | 9.25 | 9.9 | 9.25 | 1554 |
| 1735577700 | 9.1 | 0.1 | 1.11 | 8.75 | 9.1 | 8.7 | 4642 |
| 1735318500 | 9 | 0.05 | 0.56 | 9 | 9 | 9 | 350 |
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
