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 | -0.155 | -2.76292335116 | 5.61 | 5.64 | 5.35 | 380380 | 5.48364239 | DE |
| 4 | -0.725 | -11.7313915858 | 6.18 | 6.55 | 5.35 | 422007 | 5.96501301 | DE |
| 12 | -0.54 | -9.00750625521 | 5.995 | 6.635 | 5.35 | 433584 | 6.08362508 | DE |
| 26 | -1.135 | -17.2230652504 | 6.59 | 6.85 | 5.35 | 418301 | 6.12890466 | DE |
| 52 | -3.495 | -39.0502793296 | 8.95 | 9.875 | 5.35 | 359090 | 7.03009798 | DE |
| 156 | -1.175 | -17.7224736048 | 6.63 | 9.89 | 5.35 | 389217 | 7.18759498 | DE |
| 260 | -1.295 | -19.1851851852 | 6.75 | 9.89 | 5.35 | 403512 | 7.16620675 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741625700 | 5.49 | 0.03 | 0.55 | 5.45 | 5.555 | 5.41 | 361181 |
| 1741366500 | 5.46 | -0.09 | -1.62 | 5.55 | 5.55 | 5.4 | 234655 |
| 1741280100 | 5.55 | -0.01 | -0.09 | 5.505 | 5.59 | 5.46 | 363696 |
| 1741193700 | 5.555 | 0.19 | 3.64 | 5.445 | 5.64 | 5.445 | 490433 |
| 1741107300 | 5.36 | -0.31 | -5.38 | 5.61 | 5.63 | 5.35 | 451937 |
| 1741020900 | 5.665 | -0.02 | -0.35 | 5.79 | 5.79 | 5.565 | 469910 |
| 1740761700 | 5.6849999 | -0.22 | -3.64 | 5.85 | 5.855 | 5.63 | 1107458 |
| 1740675300 | 5.9 | -0.19 | -3.04 | 6.12 | 6.12 | 5.87 | 434235 |
| 1740588900 | 6.085 | -0.09 | -1.38 | 6.14 | 6.175 | 6.01 | 413193 |
| 1740502500 | 6.17 | -0.13 | -1.99 | 6.295 | 6.295 | 6.15 | 218418 |
| 1740416100 | 6.295 | -0.07 | -1.10 | 6.5 | 6.5 | 6.235 | 154548 |
| 1740156900 | 6.365 | 0.07 | 1.03 | 6.425 | 6.46 | 6.315 | 194425 |
| 1740070500 | 6.3 | -0.14 | -2.17 | 6.34 | 6.43 | 6.285 | 267730 |
| 1739984100 | 6.44 | 0.25 | 3.95 | 6.2699999 | 6.55 | 6.25 | 1010807 |
| 1739897700 | 6.195 | -0.03 | -0.40 | 6.28 | 6.28 | 6.16 | 207475 |
| 1739811300 | 6.22 | -0.01 | -0.08 | 6.2 | 6.295 | 6.2 | 146983 |
| 1739552100 | 6.225 | -0.02 | -0.24 | 6.2699999 | 6.34 | 6.175 | 1264147 |
| 1739465700 | 6.24 | 0.03 | 0.48 | 6.235 | 6.35 | 6.1849999 | 183380 |
| 1739379300 | 6.21 | -0.08 | -1.27 | 6.35 | 6.35 | 6.21 | 170831 |
| 1739292900 | 6.29 | 0.06 | 0.96 | 6.18 | 6.345 | 6.18 | 294700 |
| 1739206500 | 6.23 | 0.14 | 2.30 | 6.18 | 6.24 | 6.11 | 245208 |
| 1738947300 | 6.09 | 0.02 | 0.33 | 6.1 | 6.14 | 6.045 | 341121 |
| 1738860900 | 6.07 | -0.27 | -4.18 | 6.2699999 | 6.275 | 6.025 | 579545 |
| 1738774500 | 6.335 | 0.15 | 2.34 | 6.2 | 6.335 | 6.09 | 478292 |
| 1738688100 | 6.19 | 0.21 | 3.51 | 6.01 | 6.2 | 5.99 | 423786 |
| 1738601700 | 5.98 | -0.14 | -2.21 | 5.93 | 6.015 | 5.825 | 425258 |
| 1738342500 | 6.115 | 0.13 | 2.09 | 6.04 | 6.12 | 6.015 | 208710 |
| 1738256100 | 5.99 | -0.02 | -0.33 | 6.05 | 6.075 | 5.925 | 385933 |
| 1738169700 | 6.01 | -0.04 | -0.66 | 6.22 | 6.2699999 | 5.99 | 450280 |
| 1738083300 | 6.05 | -0.17 | -2.73 | 6.26 | 6.26 | 6.005 | 388741 |
| 1737996900 | 6.22 | -0.27 | -4.09 | 6.37 | 6.4 | 6.0199999 | 882430 |
| 1737737700 | 6.485 | -0.02 | -0.23 | 6.5199999 | 6.58 | 6.45 | 289452 |
| 1737651300 | 6.5 | -0.08 | -1.22 | 6.6 | 6.6 | 6.44 | 461326 |
| 1737564900 | 6.58 | 0.23 | 3.54 | 6.39 | 6.635 | 6.36 | 428483 |
| 1737478500 | 6.355 | 0.02 | 0.24 | 6.35 | 6.44 | 6.29 | 353342 |
| 1737392100 | 6.34 | -0.1 | -1.48 | 6.42 | 6.4349999 | 6.2699999 | 528224 |
| 1737132900 | 6.4349999 | 0.17 | 2.71 | 6.3099999 | 6.47 | 6.275 | 707467 |
| 1737046500 | 6.265 | 0.4 | 6.73 | 5.97 | 6.3099999 | 5.925 | 1038216 |
| 1736960100 | 5.87 | 0 | 0.09 | 5.8949999 | 5.955 | 5.8 | 278416 |
| 1736873700 | 5.865 | 0.02 | 0.34 | 6.03 | 6.055 | 5.85 | 527505 |
| 1736787300 | 5.845 | -0.13 | -2.09 | 5.96 | 5.96 | 5.8099999 | 233234 |
| 1736528100 | 5.97 | -0.07 | -1.08 | 6.05 | 6.11 | 5.955 | 167379 |
| 1736441700 | 6.035 | -0.2 | -3.13 | 6.135 | 6.16 | 5.97 | 382351 |
| 1736355300 | 6.23 | -0.31 | -4.67 | 6.5199999 | 6.54 | 6.21 | 503976 |
| 1736268900 | 6.535 | 0.38 | 6.09 | 6.19 | 6.585 | 6.03 | 1339727 |
| 1736182500 | 6.16 | 0.48 | 8.45 | 5.73 | 6.16 | 5.73 | 586126 |
| 1735923300 | 5.68 | -0.08 | -1.30 | 5.76 | 5.7699999 | 5.665 | 185761 |
| 1735836900 | 5.755 | 0.05 | 0.88 | 5.775 | 5.795 | 5.7 | 119977 |
| 1735577700 | 5.705 | -0.04 | -0.70 | 5.7699999 | 5.7699999 | 5.6849999 | 188293 |
| 1735318500 | 5.745 | 0.01 | 0.26 | 5.75 | 5.805 | 5.7 | 212896 |
| 1734972900 | 5.73 | -0.03 | -0.52 | 5.725 | 5.7699999 | 5.7 | 119120 |
| 1734713700 | 5.76 | 0.06 | 1.14 | 5.65 | 5.795 | 5.65 | 337215 |
| 1734627300 | 5.695 | -0.21 | -3.47 | 5.84 | 5.84 | 5.565 | 564549 |
| 1734540900 | 5.9 | 0.04 | 0.68 | 5.885 | 5.95 | 5.66 | 571756 |
| 1734454500 | 5.86 | -0.17 | -2.74 | 5.995 | 6.105 | 5.835 | 472910 |
| 1734368100 | 6.025 | -0.05 | -0.74 | 6.12 | 6.12 | 5.97 | 187859 |
| 1734108900 | 6.07 | 0.1 | 1.59 | 5.99 | 6.175 | 5.98 | 363012 |
| 1734022500 | 5.975 | 0.06 | 1.10 | 5.905 | 6.03 | 5.9 | 249899 |
| 1733936100 | 5.91 | 0 | 0.08 | 5.92 | 5.945 | 5.89 | 166010 |
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
