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 | 0.02 | 0.30303030303 | 6.6 | 6.82 | 6.56 | 10473596 | 6.67676168 | CS |
| 4 | 0.38 | 6.08974358974 | 6.24 | 6.82 | 5.95 | 9169630 | 6.43704434 | CS |
| 12 | 0.68 | 11.4478114478 | 5.94 | 6.82 | 5.92 | 6727924 | 6.38530402 | CS |
| 26 | 0.21 | 3.27613104524 | 6.41 | 6.82 | 5.66 | 5024798 | 6.32639042 | CS |
| 52 | 0.56 | 9.24092409241 | 6.06 | 6.96 | 5.66 | 3701208 | 6.29351926 | CS |
| 156 | 1.28 | 23.9700374532 | 5.34 | 6.96 | 3.755 | 2831215 | 5.51786799 | CS |
| 260 | 4.06 | 158.59375 | 2.56 | 6.96 | 2.08 | 2747899 | 4.96705138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 6.61 | -0.12 | -1.78 | 6.68 | 6.71 | 6.5599999 | 6693174 |
| 1743115200 | 6.73 | 0.02 | 0.30 | 6.71 | 6.79 | 6.69 | 7896721 |
| 1743028800 | 6.71 | -0.03 | -0.45 | 6.77 | 6.82 | 6.69 | 9570182 |
| 1742942400 | 6.74 | 0.06 | 0.90 | 6.75 | 6.79 | 6.715 | 8874205 |
| 1742856000 | 6.68 | 0.1 | 1.52 | 6.63 | 6.69 | 6.61 | 12187093 |
| 1742596800 | 6.58 | -0.04 | -0.60 | 6.6 | 6.67 | 6.5599999 | 13994334 |
| 1742510400 | 6.62 | -0.11 | -1.63 | 6.5599999 | 6.64 | 6.5401 | 8016254 |
| 1742424000 | 6.73 | 0.03 | 0.45 | 6.64 | 6.76 | 6.62 | 10577350 |
| 1742337600 | 6.7 | 0.13 | 1.98 | 6.69 | 6.73 | 6.65 | 8387921 |
| 1742251200 | 6.57 | 0.14 | 2.18 | 6.48 | 6.585 | 6.48 | 7497216 |
| 1741992000 | 6.43 | 0.18 | 2.88 | 6.34 | 6.44 | 6.32 | 7726607 |
| 1741905600 | 6.25 | -0.01 | -0.16 | 6.3099999 | 6.35 | 6.23 | 10004592 |
| 1741819200 | 6.26 | 0.17 | 2.79 | 6.23 | 6.3 | 6.19 | 12713954 |
| 1741732800 | 6.09 | 0.09 | 1.50 | 6.01 | 6.14 | 5.955 | 18067799 |
| 1741646400 | 6 | -0.33 | -5.21 | 6.15 | 6.175 | 5.95 | 8986538 |
| 1741390800 | 6.33 | 0.02 | 0.32 | 6.28 | 6.335 | 6.22 | 4832817 |
| 1741304400 | 6.3099999 | -0.05 | -0.79 | 6.36 | 6.41 | 6.275 | 5013040 |
| 1741218000 | 6.36 | 0.24 | 3.92 | 6.2 | 6.36 | 6.17 | 8026559 |
| 1741131600 | 6.12 | -0.24 | -3.77 | 6.13 | 6.205 | 6.0199999 | 8949443 |
| 1741045200 | 6.36 | 0.08 | 1.27 | 6.41 | 6.48 | 6.32 | 6889185 |
| 1740786000 | 6.28 | 0.03 | 0.48 | 6.24 | 6.29 | 6.2 | 4639037 |
| 1740699600 | 6.25 | -0.02 | -0.32 | 6.26 | 6.3 | 6.23 | 5805121 |
| 1740613200 | 6.2699999 | 0.06 | 0.97 | 6.26 | 6.35 | 6.245 | 6176536 |
| 1740526800 | 6.21 | 0.07 | 1.14 | 6.24 | 6.26 | 6.17 | 7418497 |
| 1740440400 | 6.14 | 0.16 | 2.68 | 6.07 | 6.17 | 6.04 | 8080346 |
| 1740181200 | 5.98 | -0.09 | -1.48 | 6.1 | 6.11 | 5.955 | 4223515 |
| 1740094800 | 6.07 | -0.68 | -10.07 | 6.19 | 6.205 | 6.0199999 | 10880343 |
| 1740008400 | 6.75 | 0.04 | 0.60 | 6.74 | 6.79 | 6.66 | 7977668 |
| 1739922000 | 6.71 | 0.05 | 0.75 | 6.65 | 6.71 | 6.625 | 4357185 |
| 1739576400 | 6.66 | -0.04 | -0.60 | 6.65 | 6.69 | 6.595 | 3640553 |
| 1739490000 | 6.7 | -0.03 | -0.45 | 6.67 | 6.72 | 6.625 | 6261143 |
| 1739403600 | 6.73 | 0.11 | 1.66 | 6.65 | 6.74 | 6.635 | 6052824 |
| 1739317200 | 6.62 | 0.04 | 0.61 | 6.59 | 6.63 | 6.5701 | 3213927 |
| 1739230800 | 6.58 | 0.03 | 0.46 | 6.5599999 | 6.61 | 6.5599999 | 2338439 |
| 1738971600 | 6.55 | -0.04 | -0.61 | 6.59 | 6.6 | 6.525 | 4285732 |
| 1738885200 | 6.59 | 0.13 | 2.01 | 6.53 | 6.59 | 6.514 | 4897482 |
| 1738798800 | 6.46 | 0.02 | 0.31 | 6.47 | 6.48 | 6.41 | 3473674 |
| 1738712400 | 6.44 | 0.07 | 1.10 | 6.41 | 6.47 | 6.4001 | 3310802 |
| 1738626000 | 6.37 | -0.13 | -2.00 | 6.34 | 6.405 | 6.28 | 4621953 |
| 1738366800 | 6.5 | -0.05 | -0.76 | 6.54 | 6.5599999 | 6.465 | 5375093 |
| 1738280400 | 6.55 | 0.01 | 0.15 | 6.58 | 6.6 | 6.515 | 4155570 |
| 1738194000 | 6.54 | 0 | 0.00 | 6.57 | 6.64 | 6.53 | 4160915 |
| 1738107600 | 6.54 | -0.06 | -0.91 | 6.53 | 6.57 | 6.51 | 3077478 |
| 1738021200 | 6.6 | 0.1 | 1.54 | 6.55 | 6.6 | 6.53 | 4028857 |
| 1737762000 | 6.5 | 0.05 | 0.78 | 6.51 | 6.54 | 6.48 | 3979667 |
| 1737675600 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1737589200 | 6.45 | -0.03 | -0.46 | 6.5199999 | 6.5199999 | 6.44 | 4869329 |
| 1737502800 | 6.48 | 0.11 | 1.73 | 6.445 | 6.495 | 6.43 | 4782107 |
| 1737157200 | 6.37 | 0.06 | 0.95 | 6.35 | 6.41 | 6.33 | 5573387 |
| 1737070800 | 6.3099999 | 0.06 | 0.96 | 6.2699999 | 6.32 | 6.25 | 6064438 |
| 1736984400 | 6.25 | 0.11 | 1.79 | 6.26 | 6.3 | 6.2301 | 6949109 |
| 1736898000 | 6.14 | 0.14 | 2.33 | 6.07 | 6.15 | 6.045 | 5846160 |
| 1736811600 | 6 | 0.06 | 1.01 | 5.95 | 6 | 5.9342 | 3719006 |
| 1736552400 | 5.94 | -0.05 | -0.83 | 6.045 | 6.07 | 5.93 | 7782838 |
| 1736379600 | 5.99 | -0.04 | -0.66 | 5.955 | 6 | 5.9301 | 6998021 |
| 1736293200 | 6.03 | 0.02 | 0.33 | 6.07 | 6.08 | 6.01 | 6515963 |
| 1736206800 | 6.01 | 0.07 | 1.18 | 6.01 | 6.09 | 5.99 | 5838629 |
| 1735947600 | 5.94 | 0.05 | 0.85 | 5.946 | 5.96 | 5.92 | 3661011 |
| 1735861200 | 5.89 | 0 | 0.00 | 5.9388 | 5.95 | 5.86 | 6477947 |
| 1735688400 | 5.89 | 0.03 | 0.51 | 5.89 | 5.93 | 5.85 | 3854130 |
| 1735602000 | 5.86 | 0.02 | 0.34 | 5.85 | 5.88 | 5.8301 | 4303241 |
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
