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 | 0.05 | 0.853242320819 | 5.86 | 6.08 | 5.78 | 1616678 | 5.90781455 | DR |
| 4 | 0.22 | 3.86643233743 | 5.69 | 6.08 | 5.3216 | 1698074 | 5.7275735 | DR |
| 12 | 1.01 | 20.612244898 | 4.9 | 6.08 | 4.82 | 1433500 | 5.54025544 | DR |
| 26 | 1.85 | 45.5665024631 | 4.06 | 6.08 | 4 | 1595677 | 4.88976472 | DR |
| 52 | 1.9 | 47.3815461347 | 4.01 | 6.08 | 3.45 | 1367484 | 4.53188905 | DR |
| 156 | 3.14 | 113.357400722 | 2.77 | 6.08 | 2.1 | 1219101 | 3.43939898 | DR |
| 260 | 3.49 | 144.214876033 | 2.42 | 6.08 | 2.1 | 951766 | 3.25157143 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 5.79 | -0.07 | -1.19 | 5.8099999 | 5.83 | 5.78 | 1472129 |
| 1742942400 | 5.86 | -0.05 | -0.85 | 5.8 | 5.8683 | 5.7945 | 1366343 |
| 1742856000 | 5.91 | -0.13 | -2.15 | 5.88 | 5.93 | 5.88 | 1828792 |
| 1742596800 | 6.04 | 0.15 | 2.55 | 5.99 | 6.08 | 5.98 | 1970862 |
| 1742510400 | 5.89 | -0.03 | -0.51 | 5.86 | 5.92 | 5.85 | 1445263 |
| 1742424000 | 5.92 | 0.08 | 1.37 | 5.85 | 5.9499 | 5.835 | 1381648 |
| 1742337600 | 5.84 | 0.03 | 0.52 | 5.8 | 5.85 | 5.765 | 1877190 |
| 1742251200 | 5.8099999 | 0.02 | 0.35 | 5.76 | 5.83 | 5.75 | 2229263 |
| 1741992000 | 5.79 | 0.18 | 3.21 | 5.7 | 5.79 | 5.695 | 1339754 |
| 1741905600 | 5.61 | 0.06 | 1.08 | 5.6 | 5.64 | 5.58 | 1370263 |
| 1741819200 | 5.55 | 0.14 | 2.59 | 5.5199999 | 5.57 | 5.48 | 1947830 |
| 1741732800 | 5.41 | -0.11 | -1.99 | 5.4 | 5.4499 | 5.3216 | 2512846 |
| 1741646400 | 5.5199999 | -0.18 | -3.16 | 5.58 | 5.58 | 5.49 | 1896873 |
| 1741390800 | 5.7 | -0.05 | -0.87 | 5.72 | 5.72 | 5.63 | 1476290 |
| 1741304400 | 5.75 | 0 | 0.00 | 5.7699999 | 5.8099999 | 5.74 | 1265662 |
| 1741218000 | 5.75 | 0.09 | 1.59 | 5.71 | 5.7699999 | 5.675 | 1476304 |
| 1741131600 | 5.66 | 0.02 | 0.35 | 5.64 | 5.73 | 5.595 | 2661506 |
| 1741045200 | 5.64 | 0 | 0.00 | 5.72 | 5.75 | 5.63 | 2147033 |
| 1740786000 | 5.64 | -0.05 | -0.88 | 5.61 | 5.65 | 5.57 | 1383483 |
| 1740699600 | 5.69 | 0.07 | 1.25 | 5.69 | 5.73 | 5.68 | 912140 |
| 1740613200 | 5.62 | -0.05 | -0.88 | 5.64 | 5.6555 | 5.6 | 817333 |
| 1740526800 | 5.67 | 0.08 | 1.43 | 5.73 | 5.73 | 5.62 | 1501087 |
| 1740440400 | 5.59 | -0.03 | -0.53 | 5.66 | 5.6776 | 5.5199999 | 1168660 |
| 1740181200 | 5.62 | -0.17 | -2.94 | 5.65 | 5.7 | 5.605 | 961821 |
| 1740094800 | 5.79 | -0.08 | -1.36 | 5.86 | 5.86 | 5.7699999 | 1131632 |
| 1740008400 | 5.87 | 0.02 | 0.34 | 5.89 | 5.9118 | 5.84 | 1442962 |
| 1739922000 | 5.85 | 0.11 | 1.92 | 5.85 | 5.88 | 5.825 | 1715521 |
| 1739576400 | 5.74 | 0.14 | 2.50 | 5.7 | 5.76 | 5.6849999 | 1265337 |
| 1739490000 | 5.6 | 0.16 | 2.94 | 5.54 | 5.61 | 5.54 | 1582219 |
| 1739403600 | 5.44 | -0.05 | -0.91 | 5.43 | 5.46 | 5.4 | 848949 |
| 1739317200 | 5.49 | 0.03 | 0.55 | 5.47 | 5.51 | 5.455 | 1284646 |
| 1739230800 | 5.46 | -0.02 | -0.36 | 5.49 | 5.5 | 5.45 | 853851 |
| 1738971600 | 5.48 | -0.17 | -3.01 | 5.55 | 5.5701 | 5.46 | 1222422 |
| 1738885200 | 5.65 | 0.1 | 1.80 | 5.6 | 5.66 | 5.5502 | 2221866 |
| 1738798800 | 5.55 | 0.04 | 0.73 | 5.54 | 5.58 | 5.5 | 1397386 |
| 1738712400 | 5.51 | -0.07 | -1.25 | 5.46 | 5.5199999 | 5.4017 | 912099 |
| 1738626000 | 5.58 | 0.1 | 1.82 | 5.53 | 5.6 | 5.44 | 2096607 |
| 1738366800 | 5.48 | -0.09 | -1.62 | 5.63 | 5.63 | 5.43 | 4007497 |
| 1738280400 | 5.57 | 0.09 | 1.64 | 5.59 | 5.61 | 5.565 | 1155336 |
| 1738194000 | 5.48 | 0.05 | 0.92 | 5.44 | 5.53 | 5.44 | 1541274 |
| 1738107600 | 5.43 | 0.16 | 3.04 | 5.41 | 5.47 | 5.4 | 1155899 |
| 1738021200 | 5.2699999 | 0.12 | 2.33 | 5.2 | 5.2699999 | 5.19 | 1311710 |
| 1737762000 | 5.15 | 0.07 | 1.38 | 5.15 | 5.1849999 | 5.14 | 879845 |
| 1737675600 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1737589200 | 5.08 | -0.11 | -2.12 | 5.09 | 5.15 | 5.07 | 1403607 |
| 1737502800 | 5.19 | 0.11 | 2.17 | 5.15 | 5.21 | 5.12 | 990200 |
| 1737157200 | 5.08 | -0.02 | -0.39 | 5.0599999 | 5.11 | 5.035 | 1315338 |
| 1737070800 | 5.1 | -0.08 | -1.54 | 5.13 | 5.13 | 5.08 | 1338630 |
| 1736984400 | 5.18 | 0.28 | 5.71 | 5.13 | 5.18 | 5.11 | 1137309 |
| 1736898000 | 4.9 | 0.02 | 0.41 | 4.92 | 4.94 | 4.89 | 821557 |
| 1736811600 | 4.88 | 0.05 | 1.04 | 4.84 | 4.89 | 4.82 | 836836 |
| 1736552400 | 4.83 | -0.25 | -4.92 | 4.92 | 4.93 | 4.82 | 1154097 |
| 1736379600 | 5.08 | 0.06 | 1.20 | 5.07 | 5.09 | 5.03 | 679863 |
| 1736293200 | 5.0199999 | 0.06 | 1.21 | 5.0199999 | 5.0599999 | 4.98 | 1049821 |
| 1736206800 | 4.96 | 0.01 | 0.20 | 4.98 | 4.995 | 4.945 | 510806 |
| 1735947600 | 4.95 | 0.06 | 1.23 | 4.91 | 4.96 | 4.88 | 875452 |
| 1735861200 | 4.89 | 0 | 0.00 | 4.9 | 4.915 | 4.84 | 1725071 |
| 1735688400 | 4.89 | -0.03 | -0.61 | 4.92 | 4.945 | 4.88 | 596078 |
| 1735602000 | 4.92 | 0.03 | 0.61 | 4.85 | 4.93 | 4.84 | 1009839 |
| 1735342800 | 4.89 | -0.01 | -0.20 | 4.91 | 4.92 | 4.83 | 1679414 |
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
