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 | -0.07 | -1.09717868339 | 6.38 | 6.815 | 6.11 | 896861 | 6.44446892 | CS |
| 4 | -0.37 | -5.53892215569 | 6.68 | 7.6 | 6.11 | 676992 | 6.63737724 | CS |
| 12 | -0.14 | -2.17054263566 | 6.45 | 7.6 | 5.37 | 654619 | 6.37592676 | CS |
| 26 | -0.75 | -10.6232294618 | 7.06 | 7.7 | 5.37 | 654524 | 6.55306663 | CS |
| 52 | -3.32 | -34.4755970924 | 9.63 | 11.16 | 5.37 | 581847 | 7.77619422 | CS |
| 156 | -7.63 | -54.7345767575 | 13.94 | 16.97 | 5.37 | 588127 | 9.96799128 | CS |
| 260 | -12.8 | -66.9806384092 | 19.11 | 22.15 | 4.5 | 733518 | 11.40053686 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 6.33 | -0.32 | -4.81 | 6.6 | 6.605 | 6.23 | 853921 |
| 1732577700 | 6.65 | 0.4 | 6.40 | 6.29 | 6.815 | 6.29 | 2320944 |
| 1732318500 | 6.25 | -0.14 | -2.19 | 6.4 | 6.48 | 6.2422 | 468855 |
| 1732232100 | 6.39 | 0.12 | 1.91 | 6.28 | 6.465 | 6.22 | 684024 |
| 1732145700 | 6.2699999 | 0.01 | 0.16 | 6.2 | 6.28 | 6.11 | 794387 |
| 1732059300 | 6.26 | -0.24 | -3.69 | 6.38 | 6.5199999 | 6.25 | 644102 |
| 1731972900 | 6.5 | -0.04 | -0.61 | 6.59 | 6.6849999 | 6.405 | 719598 |
| 1731713700 | 6.54 | 0.02 | 0.31 | 6.6 | 6.63 | 6.45 | 661502 |
| 1731627300 | 6.5199999 | -0.11 | -1.66 | 6.63 | 6.695 | 6.445 | 495090 |
| 1731540900 | 6.63 | -0.07 | -1.04 | 6.76 | 6.89 | 6.62 | 782322 |
| 1731454500 | 6.7 | -0.29 | -4.08 | 6.97 | 7.02 | 6.68 | 660834 |
| 1731368100 | 6.985 | -0.01 | -0.07 | 7.06 | 7.14 | 6.895 | 411858 |
| 1731108900 | 6.99 | -0.09 | -1.27 | 7.01 | 7.15 | 6.92 | 376387 |
| 1731022500 | 7.08 | -0.31 | -4.19 | 7.37 | 7.441 | 7.02 | 623914 |
| 1730936100 | 7.39 | 0.33 | 4.67 | 7.48 | 7.6 | 7.2 | 849555 |
| 1730849700 | 7.06 | 0.49 | 7.46 | 6.58 | 7.09 | 6.48 | 644980 |
| 1730763300 | 6.57 | 0.06 | 0.92 | 6.53 | 6.605 | 6.34 | 728835 |
| 1730500500 | 6.51 | 0.1 | 1.56 | 6.49 | 6.59 | 6.4499 | 444133 |
| 1730414100 | 6.41 | -0.21 | -3.17 | 6.6 | 6.675 | 6.41 | 498565 |
| 1730327700 | 6.62 | 0.01 | 0.15 | 6.5599999 | 6.8 | 6.5394 | 453793 |
| 1730241300 | 6.61 | -0.09 | -1.34 | 6.68 | 6.8458 | 6.59 | 484299 |
| 1730154900 | 6.7 | 0.14 | 2.13 | 6.55 | 6.735 | 6.53 | 636735 |
| 1729895700 | 6.5599999 | 0.3 | 4.79 | 6.51 | 6.75 | 6.391 | 1039486 |
| 1729809300 | 6.26 | 0.76 | 13.82 | 5.55 | 6.26 | 5.51 | 1215314 |
| 1729722900 | 5.5 | 0.03 | 0.55 | 5.41 | 5.93 | 5.4 | 1696475 |
| 1729636500 | 5.47 | -1.17 | -17.62 | 6.3099999 | 6.4 | 5.37 | 2555037 |
| 1729550100 | 6.64 | -0.01 | -0.15 | 6.65 | 6.655 | 6.4647 | 669303 |
| 1729290900 | 6.65 | -0.04 | -0.60 | 6.72 | 6.73 | 6.57 | 378861 |
| 1729204500 | 6.69 | -0.02 | -0.30 | 6.68 | 6.71 | 6.6 | 390225 |
| 1729118100 | 6.71 | 0.24 | 3.71 | 6.54 | 6.725 | 6.5 | 439491 |
| 1729031700 | 6.47 | 0.13 | 1.97 | 6.3 | 6.535 | 6.21 | 840390 |
| 1728945300 | 6.345 | 0 | 0.08 | 6.33 | 6.42 | 6.18 | 529132 |
| 1728686100 | 6.34 | 0.31 | 5.14 | 6.04 | 6.37 | 6.03 | 553098 |
| 1728599700 | 6.03 | 0.03 | 0.50 | 5.96 | 6.04 | 5.89 | 490144 |
| 1728513300 | 6 | -0.05 | -0.83 | 6.08 | 6.155 | 5.995 | 352539 |
| 1728426900 | 6.05 | -0.13 | -2.10 | 6.19 | 6.22 | 6.04 | 298761 |
| 1728340500 | 6.18 | -0.22 | -3.44 | 6.39 | 6.39 | 6.0599999 | 463287 |
| 1728081300 | 6.4 | 0.21 | 3.39 | 6.35 | 6.53 | 6.325 | 490533 |
| 1727994900 | 6.19 | -0.21 | -3.28 | 6.33 | 6.4349999 | 6.1849999 | 546578 |
| 1727908500 | 6.4 | -0.18 | -2.74 | 6.5 | 6.555 | 6.39 | 700291 |
| 1727822100 | 6.58 | 0.13 | 2.02 | 6.46 | 6.78 | 6.45 | 672999 |
| 1727735700 | 6.45 | -0.2 | -3.01 | 6.64 | 6.7 | 6.405 | 399408 |
| 1727476500 | 6.65 | -0.02 | -0.30 | 6.74 | 6.8191 | 6.62 | 339734 |
| 1727390100 | 6.67 | 0.22 | 3.41 | 6.59 | 6.78 | 6.55 | 502697 |
| 1727303700 | 6.45 | -0.01 | -0.15 | 6.47 | 6.49 | 6.3949999 | 337817 |
| 1727217300 | 6.46 | -0.06 | -0.92 | 6.5199999 | 6.62 | 6.44 | 392511 |
| 1727130900 | 6.5199999 | -0.03 | -0.46 | 6.55 | 6.66 | 6.43 | 391479 |
| 1726871700 | 6.55 | -0.3 | -4.38 | 6.82 | 6.83 | 6.54 | 850930 |
| 1726785300 | 6.85 | 0.17 | 2.54 | 6.89 | 6.96 | 6.775 | 512178 |
| 1726698900 | 6.68 | 0.07 | 1.06 | 6.62 | 6.85 | 6.525 | 512943 |
| 1726612500 | 6.61 | 0.09 | 1.38 | 6.62 | 6.71 | 6.545 | 666946 |
| 1726526100 | 6.5199999 | 0.15 | 2.35 | 6.33 | 6.535 | 6.225 | 843100 |
| 1726266900 | 6.37 | 0.51 | 8.70 | 5.91 | 6.38 | 5.85 | 1143825 |
| 1726180500 | 5.86 | 0.02 | 0.34 | 5.89 | 5.92 | 5.76 | 614017 |
| 1726094100 | 5.84 | -0.01 | -0.17 | 5.86 | 5.87 | 5.64 | 623395 |
| 1726007700 | 5.85 | -0.03 | -0.51 | 5.87 | 5.91 | 5.78 | 324432 |
| 1725921300 | 5.88 | -0.16 | -2.65 | 6.0199999 | 6.045 | 5.83 | 545333 |
| 1725662100 | 6.04 | -0.03 | -0.49 | 6.1 | 6.1449999 | 6.005 | 404237 |
| 1725575700 | 6.07 | -0.13 | -2.10 | 6.22 | 6.23 | 5.99 | 375079 |
| 1725489300 | 6.2 | 0.05 | 0.81 | 6.12 | 6.3 | 6.12 | 406037 |
| 1725402900 | 6.15 | -0.39 | -5.96 | 6.45 | 6.54 | 6.14 | 570147 |
| 1725057300 | 6.54 | -0.06 | -0.91 | 6.6 | 6.64 | 6.37 | 598676 |
| 1724970900 | 6.6 | 0.33 | 5.26 | 6.28 | 6.67 | 6.2699999 | 913867 |
| 1724884500 | 6.2699999 | -0.02 | -0.32 | 6.2699999 | 6.29 | 6.1742 | 296347 |
| 1724798100 | 6.29 | 0.02 | 0.32 | 6.25 | 6.305 | 6.14 | 344553 |
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
