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 | -0.6281 | -9.00101746894 | 6.9781 | 6.9781 | 6.35 | 3955 | 6.57998967 | CS |
| 4 | 0.17 | 2.75080906149 | 6.18 | 7.98 | 6.0749 | 4675 | 6.71538257 | CS |
| 12 | 0.15 | 2.41935483871 | 6.2 | 7.98 | 5.81 | 7873 | 6.40691214 | CS |
| 26 | -1.31 | -17.1018276762 | 7.66 | 9.42 | 5.78 | 7557 | 6.81349193 | CS |
| 52 | -4.13 | -39.4083969466 | 10.48 | 12 | 5.78 | 8410 | 8.27551142 | CS |
| 156 | -9.65 | -60.3125 | 16 | 21.5 | 5.78 | 10342 | 9.5627994 | CS |
| 260 | -9.65 | -60.3125 | 16 | 21.5 | 5.78 | 10342 | 9.5627994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 6.35 | -0.15 | -2.31 | 6.49 | 6.6449999 | 6.25 | 11309 |
| 1741390500 | 6.4999 | -0.11 | -1.67 | 6.5 | 6.5 | 6.4766 | 1883 |
| 1741304100 | 6.61 | 0.11 | 1.69 | 6.615 | 6.615 | 6.6 | 690 |
| 1741217700 | 6.5 | -0.24 | -3.49 | 6.5518 | 6.7949 | 6.46 | 12426 |
| 1741131300 | 6.735 | -0.13 | -1.83 | 6.9738 | 6.9738 | 6.735 | 1716 |
| 1741044900 | 6.8604 | 0.12 | 1.80 | 6.9781 | 6.9781 | 6.75 | 3060 |
| 1740785700 | 6.7389 | -0.16 | -2.33 | 6.75 | 6.75 | 6.61 | 8117 |
| 1740699300 | 6.9 | 0 | 0.00 | 6.91 | 7.1999 | 6.9 | 1961 |
| 1740612900 | 6.9 | 0.03 | 0.44 | 7.02 | 7.02 | 6.9 | 1294 |
| 1740526500 | 6.87 | -0.03 | -0.43 | 6.89 | 7.19 | 6.865 | 3880 |
| 1740440100 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 1001 |
| 1740180900 | 6.9 | -0.14 | -1.97 | 6.9 | 6.9 | 6.9 | 529 |
| 1740094500 | 7.0386 | -0.32 | -4.37 | 6.57 | 7.22 | 6.57 | 7830 |
| 1740008100 | 7.36 | 0.45 | 6.58 | 7.7 | 7.7 | 6.935 | 2292 |
| 1739921700 | 6.9053 | 0.09 | 1.25 | 7.5 | 7.98 | 6.9053 | 2602 |
| 1739576100 | 6.82 | 0.61 | 9.82 | 6.46 | 7.45 | 6.1971999 | 28211 |
| 1739489700 | 6.21 | 0.11 | 1.80 | 6.0749 | 6.21 | 6.0749 | 4605 |
| 1739403300 | 6.1 | 0 | 0.00 | 6.13 | 6.16 | 6.1 | 1250 |
| 1739316900 | 6.1 | -0.08 | -1.29 | 6.11 | 6.24 | 6.1 | 5279 |
| 1739230500 | 6.18 | -0.02 | -0.39 | 6.18 | 6.18 | 6.18 | 197 |
| 1738971300 | 6.204 | 0 | 0.06 | 6.36 | 6.36 | 6.2 | 13737 |
| 1738884900 | 6.2 | -0.04 | -0.64 | 6.35 | 6.3948 | 6.2 | 1936 |
| 1738798500 | 6.24 | 0.01 | 0.16 | 6.1 | 6.33 | 6.1 | 6951 |
| 1738712100 | 6.23 | 0.16 | 2.55 | 6.12 | 6.24 | 6.0831 | 1547 |
| 1738625700 | 6.075 | -0.09 | -1.38 | 6.1 | 6.17 | 6.075 | 7235 |
| 1738366500 | 6.16 | -0.06 | -0.96 | 6.25 | 6.7091 | 6.14 | 18697 |
| 1738280100 | 6.22 | 0.01 | 0.16 | 6.22 | 6.3087 | 6.22 | 2218 |
| 1738193700 | 6.21 | -0.14 | -2.20 | 6.2699999 | 6.89 | 6.2 | 3160 |
| 1738107300 | 6.35 | 0.14 | 2.25 | 6.15 | 6.465 | 6.15 | 2918 |
| 1738020900 | 6.21 | -0.03 | -0.48 | 6.2 | 6.21 | 6.1106 | 4361 |
| 1737761700 | 6.24 | 0.09 | 1.46 | 6.26 | 6.26 | 6.2 | 902 |
| 1737675300 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1737588900 | 6.15 | -0.1 | -1.60 | 6.17 | 6.3099999 | 6.1178 | 5112 |
| 1737502500 | 6.25 | 0.01 | 0.16 | 6.2775999 | 6.3 | 6.125 | 9816 |
| 1737156900 | 6.24 | -0.01 | -0.16 | 6.5 | 6.5 | 6.1 | 16124 |
| 1737070500 | 6.25 | 0.35 | 5.93 | 6.1 | 6.4898999 | 6.1 | 7892 |
| 1736984100 | 5.9001 | -0.1 | -1.67 | 6.12 | 6.2335 | 5.9001 | 41824 |
| 1736897700 | 6.0001 | 0.05 | 0.86 | 6 | 6.3647 | 6 | 2059 |
| 1736811300 | 5.949 | -0.75 | -11.25 | 6.59 | 6.87 | 5.8099999 | 19775 |
| 1736552100 | 6.703 | 0.29 | 4.57 | 6.4254 | 6.703 | 6.4 | 2417 |
| 1736379300 | 6.41 | -0.06 | -0.93 | 6.47 | 6.47 | 6.35 | 1304 |
| 1736292900 | 6.47 | -0.11 | -1.62 | 6.6 | 6.6299 | 6.39 | 2254 |
| 1736206500 | 6.5767 | 0.14 | 2.12 | 6.53 | 6.97 | 6.53 | 5372 |
| 1735947300 | 6.44 | 0.1 | 1.58 | 6.65 | 6.65 | 6.25 | 3688 |
| 1735860900 | 6.34 | 0.04 | 0.63 | 6.3335 | 6.5 | 6.2587 | 5806 |
| 1735688100 | 6.3 | -0.46 | -6.80 | 6.69 | 6.69 | 6.2251 | 25378 |
| 1735601700 | 6.76 | -0.13 | -1.88 | 6.65 | 6.9 | 6.4 | 25962 |
| 1735342500 | 6.8895 | -0.05 | -0.66 | 6.92 | 7 | 6.5 | 28081 |
| 1735256100 | 6.9356 | 0.44 | 6.70 | 6.45 | 6.9356 | 6.1501 | 20972 |
| 1735077840 | 6.5 | -0.05 | -0.76 | 6.45 | 6.55 | 6.45 | 2096 |
| 1734996900 | 6.55 | 0.21 | 3.34 | 6.4 | 6.55 | 6.4 | 3084 |
| 1734737700 | 6.3385999 | 0.13 | 2.07 | 6.1509 | 6.35 | 6.1509 | 3114 |
| 1734651300 | 6.21 | 0.09 | 1.47 | 6.12 | 6.25 | 6.12 | 14916 |
| 1734564900 | 6.12 | -0.1 | -1.61 | 6.121 | 6.2499 | 6.12 | 6934 |
| 1734478500 | 6.22 | 0.03 | 0.48 | 6.12 | 6.2699999 | 6.12 | 9302 |
| 1734392100 | 6.19 | -0.01 | -0.16 | 6.2 | 6.23 | 6.12 | 9373 |
| 1734132900 | 6.2 | 0 | 0.00 | 6.1336 | 6.2 | 6 | 9962 |
| 1734046500 | 6.2 | 0.05 | 0.81 | 6.0500999 | 6.2 | 6.0500999 | 9365 |
| 1733960100 | 6.15 | -0.1 | -1.60 | 6.415 | 6.415 | 6.12 | 18551 |
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
