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 | 0.34 | 5.56464811784 | 6.11 | 6.45 | 6.0801 | 1838 | 6.21060154 | CS |
| 4 | 0.2601 | 4.20200649445 | 6.1899 | 6.45 | 6.0694 | 2561 | 6.19620477 | CS |
| 12 | 0.39 | 6.43564356436 | 6.06 | 6.45 | 5.9108 | 3588 | 6.11033779 | CS |
| 26 | 0.12 | 1.89573459716 | 6.33 | 6.4698 | 5.9 | 5876 | 6.1110345 | CS |
| 52 | 0.38 | 6.26029654036 | 6.07 | 6.4698 | 5.78 | 5830 | 6.08090142 | CS |
| 156 | 0.03 | 0.467289719626 | 6.42 | 6.59 | 5.29 | 7765 | 5.91535333 | CS |
| 260 | 0.46 | 7.67946577629 | 5.99 | 9.93 | 5.29 | 8517 | 6.40790338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 6.45 | 0.27 | 4.38 | 6.23 | 6.45 | 6.18 | 20659 |
| 1743028800 | 6.1794 | 0.01 | 0.15 | 6.1794 | 6.22 | 6.1794 | 276 |
| 1742942400 | 6.17 | -0.07 | -1.12 | 6.17 | 6.22 | 6.17 | 719 |
| 1742856000 | 6.24 | 0 | 0.00 | 6.17 | 6.24 | 6.17 | 73 |
| 1742596800 | 6.24 | 0.08 | 1.22 | 6.12 | 6.25 | 6.11 | 5413 |
| 1742510400 | 6.165 | -0.02 | -0.24 | 6.11 | 6.165 | 6.0801 | 2709 |
| 1742424000 | 6.18 | 0 | 0.00 | 6.1628999 | 6.18 | 6.1628999 | 458 |
| 1742337600 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 81 |
| 1742251200 | 6.18 | -0.01 | -0.10 | 6.18 | 6.18 | 6.13 | 269 |
| 1741992000 | 6.1859 | 0.01 | 0.18 | 6.1106999 | 6.19 | 6.1051 | 3980 |
| 1741905600 | 6.175 | 0.06 | 1.06 | 6.175 | 6.175 | 6.15 | 123 |
| 1741819200 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 94 |
| 1741732800 | 6.11 | 0.04 | 0.63 | 6.12 | 6.12 | 6.11 | 1240 |
| 1741646400 | 6.072 | -0.06 | -0.95 | 6.0701 | 6.25 | 6.0701 | 4878 |
| 1741390800 | 6.13 | 0 | 0.00 | 6.24 | 6.24 | 6.13 | 106 |
| 1741304400 | 6.13 | -0.06 | -0.97 | 6.14 | 6.14 | 6.12 | 347 |
| 1741218000 | 6.19 | -0.06 | -0.94 | 6.07 | 6.25 | 6.07 | 375 |
| 1741131600 | 6.249 | -0.1 | -1.59 | 6.34 | 6.34 | 6.21 | 4358 |
| 1741045200 | 6.35 | 0.19 | 3.08 | 6.2 | 6.35 | 6.2 | 8691 |
| 1740786000 | 6.16 | 0.02 | 0.33 | 6.17 | 6.19 | 6.13 | 3398 |
| 1740699600 | 6.14 | 0.01 | 0.16 | 6.1899 | 6.19 | 6.0694 | 13631 |
| 1740613200 | 6.13 | -0.02 | -0.33 | 6.19 | 6.2 | 6.08 | 1725 |
| 1740526800 | 6.15 | 0.07 | 1.15 | 6.0401 | 6.19 | 6.0401 | 10770 |
| 1740440400 | 6.08 | 0.05 | 0.83 | 6.03 | 6.17 | 6.03 | 7211 |
| 1740181200 | 6.03 | -0.1 | -1.63 | 6.075 | 6.11 | 6.03 | 6132 |
| 1740094800 | 6.13 | 0.05 | 0.82 | 6.0199999 | 6.13 | 6.0199999 | 9198 |
| 1740008400 | 6.08 | 0 | 0.00 | 6.0599999 | 6.08 | 6.0105 | 1368 |
| 1739922000 | 6.08 | -0.08 | -1.22 | 6.19 | 6.19 | 6.0301 | 13656 |
| 1739576400 | 6.155 | -0.05 | -0.73 | 6.11 | 6.155 | 6.11 | 465 |
| 1739490000 | 6.2 | 0.13 | 2.07 | 6.04 | 6.2 | 6.04 | 8422 |
| 1739403600 | 6.074 | 0 | 0.02 | 6.0599999 | 6.0763999 | 6.05 | 1987 |
| 1739317200 | 6.0726 | 0.01 | 0.21 | 6.05 | 6.1590999 | 6.05 | 3096 |
| 1739230800 | 6.0599999 | -0.02 | -0.29 | 6.0599999 | 6.0599999 | 6.0599999 | 405 |
| 1738971600 | 6.0777 | -0 | -0.04 | 6.05 | 6.0777 | 6.05 | 2240 |
| 1738885200 | 6.08 | -0.03 | -0.41 | 6.15 | 6.16 | 6.08 | 1153 |
| 1738798800 | 6.105 | 0.06 | 1.01 | 6.04 | 6.13 | 6.04 | 1169 |
| 1738712400 | 6.0439999 | 0.01 | 0.13 | 6.08 | 6.08 | 6.03 | 690 |
| 1738626000 | 6.0364 | -0.1 | -1.69 | 6.16 | 6.16 | 6.0199999 | 20124 |
| 1738366800 | 6.14 | 0.08 | 1.32 | 6.055 | 6.14 | 6.0199999 | 7687 |
| 1738280400 | 6.0599999 | 0.04 | 0.73 | 6.04 | 6.0998 | 6.04 | 1756 |
| 1738194000 | 6.016 | -0.01 | -0.12 | 6.0599999 | 6.08 | 5.9679 | 3611 |
| 1738107600 | 6.0233 | -0.06 | -0.92 | 6.05 | 6.05 | 5.94 | 2269 |
| 1738021200 | 6.0791 | 0.01 | 0.17 | 6 | 6.09 | 5.976 | 2062 |
| 1737762000 | 6.0689 | 0.05 | 0.81 | 6.15 | 6.16 | 6.0599999 | 5220 |
| 1737675600 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1737589200 | 6.0199999 | 0 | 0.00 | 6.11 | 6.11 | 6.0199999 | 28 |
| 1737502800 | 6.0199999 | 0.04 | 0.67 | 6.0199999 | 6.0199999 | 6.0199999 | 224 |
| 1737157200 | 5.98 | -0.07 | -1.16 | 6.01 | 6.05 | 5.98 | 2273 |
| 1737070800 | 6.05 | 0.01 | 0.17 | 6.01 | 6.05 | 5.9713 | 638 |
| 1736984400 | 6.04 | -0.08 | -1.31 | 6.14 | 6.14 | 6.0096 | 2858 |
| 1736898000 | 6.12 | 0.05 | 0.82 | 6.12 | 6.1297 | 5.98 | 3820 |
| 1736811600 | 6.07 | 0.08 | 1.34 | 6.07 | 6.08 | 6.07 | 543 |
| 1736552400 | 5.99 | -0.04 | -0.66 | 6.03 | 6.03 | 5.9108 | 5429 |
| 1736379600 | 6.03 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.03 | 184 |
| 1736293200 | 6.03 | -0.03 | -0.50 | 6.04 | 6.0599999 | 6.0199999 | 2304 |
| 1736206800 | 6.0599999 | -0 | -0.07 | 6.05 | 6.0767 | 6.05 | 1877 |
| 1735947600 | 6.064 | -0.03 | -0.45 | 6.05 | 6.13 | 6.0199999 | 13258 |
| 1735861200 | 6.0915 | 0.04 | 0.69 | 6.13 | 6.13 | 5.9801 | 5013 |
| 1735688400 | 6.05 | 0.01 | 0.17 | 6.09 | 6.1419 | 6.05 | 1991 |
| 1735602000 | 6.04 | 0.06 | 0.99 | 6.0199999 | 6.0599999 | 5.99 | 5066 |
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
