Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.0752445447705 | 6.645 | 6.65 | 6.63 | 77157 | 6.63677205 | CS |
| 4 | 0 | 0 | 6.64 | 6.65 | 6.61 | 97002 | 6.62903269 | CS |
| 12 | 0.05 | 0.758725341426 | 6.59 | 6.65 | 6.56 | 232460 | 6.60717552 | CS |
| 26 | 2.28 | 52.2935779817 | 4.36 | 6.65 | 4.32 | 498307 | 6.54996105 | CS |
| 52 | 3.01 | 82.9201101928 | 3.63 | 6.65 | 3.15 | 265747 | 6.40943657 | CS |
| 156 | -1.93 | -22.52042007 | 8.57 | 9 | 3.15 | 112581 | 6.28863453 | CS |
| 260 | -1.93 | -22.52042007 | 8.57 | 9 | 3.15 | 112581 | 6.28863453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 6.64 | 0.01 | 0.15 | 6.64 | 6.65 | 6.64 | 25429 |
| 1732232400 | 6.63 | 0 | 0.00 | 6.635 | 6.64 | 6.63 | 100667 |
| 1732146000 | 6.63 | -0.02 | -0.30 | 6.6449999 | 6.65 | 6.63 | 131335 |
| 1732059600 | 6.65 | 0.01 | 0.15 | 6.64 | 6.65 | 6.64 | 62174 |
| 1731973200 | 6.64 | -0.01 | -0.15 | 6.6425 | 6.65 | 6.64 | 46313 |
| 1731714000 | 6.65 | 0.01 | 0.15 | 6.6449999 | 6.65 | 6.64 | 45298 |
| 1731627600 | 6.64 | 0.01 | 0.15 | 6.65 | 6.65 | 6.63 | 169911 |
| 1731541200 | 6.63 | -0.01 | -0.15 | 6.635 | 6.65 | 6.63 | 120422 |
| 1731454800 | 6.64 | 0 | 0.00 | 6.635 | 6.64 | 6.63 | 36258 |
| 1731368400 | 6.64 | 0.01 | 0.15 | 6.635 | 6.64 | 6.62 | 56629 |
| 1731109200 | 6.63 | 0.01 | 0.15 | 6.63 | 6.64 | 6.62 | 60084 |
| 1731022800 | 6.62 | -0.01 | -0.15 | 6.63 | 6.64 | 6.62 | 37742 |
| 1730936400 | 6.63 | 0.01 | 0.15 | 6.63 | 6.64 | 6.625 | 98004 |
| 1730850000 | 6.62 | 0 | 0.00 | 6.625 | 6.63 | 6.62 | 124958 |
| 1730763600 | 6.62 | -0.01 | -0.15 | 6.63 | 6.64 | 6.61 | 588068 |
| 1730500800 | 6.63 | 0 | 0.00 | 6.63 | 6.64 | 6.63 | 36189 |
| 1730414400 | 6.63 | 0 | 0.00 | 6.635 | 6.64 | 6.63 | 37202 |
| 1730328000 | 6.63 | 0 | 0.00 | 6.635 | 6.64 | 6.63 | 49779 |
| 1730241600 | 6.63 | -0.01 | -0.15 | 6.635 | 6.64 | 6.63 | 34440 |
| 1730155200 | 6.64 | 0.01 | 0.15 | 6.63 | 6.64 | 6.63 | 39051 |
| 1729896000 | 6.63 | 0 | 0.00 | 6.64 | 6.64 | 6.63 | 65509 |
| 1729809600 | 6.63 | 0 | 0.00 | 6.63 | 6.64 | 6.63 | 56406 |
| 1729723200 | 6.63 | -0.01 | -0.15 | 6.64 | 6.65 | 6.63 | 201591 |
| 1729636800 | 6.64 | 0.01 | 0.15 | 6.63 | 6.65 | 6.62 | 133906 |
| 1729550400 | 6.63 | 0 | 0.00 | 6.63 | 6.63 | 6.62 | 114275 |
| 1729291200 | 6.63 | 0 | 0.00 | 6.63 | 6.63 | 6.62 | 122943 |
| 1729204800 | 6.63 | 0 | 0.00 | 6.62 | 6.63 | 6.62 | 81682 |
| 1729118400 | 6.63 | 0.01 | 0.15 | 6.61 | 6.63 | 6.61 | 109277 |
| 1729032000 | 6.62 | 0 | 0.00 | 6.63 | 6.63 | 6.61 | 451116 |
| 1728945600 | 6.62 | 0 | 0.00 | 6.63 | 6.64 | 6.61 | 518062 |
| 1728686400 | 6.62 | 0.01 | 0.15 | 6.62 | 6.63 | 6.61 | 367825 |
| 1728600000 | 6.61 | 0 | 0.00 | 6.62 | 6.63 | 6.61 | 791442 |
| 1728513600 | 6.61 | -0.01 | -0.15 | 6.63 | 6.63 | 6.61 | 125090 |
| 1728427200 | 6.62 | 0.01 | 0.15 | 6.62 | 6.62 | 6.61 | 44840 |
| 1728340800 | 6.61 | 0 | 0.00 | 6.61 | 6.63 | 6.61 | 162105 |
| 1728081600 | 6.61 | -0.01 | -0.15 | 6.62 | 6.63 | 6.61 | 157009 |
| 1727995200 | 6.62 | 0.01 | 0.15 | 6.62 | 6.62 | 6.61 | 139640 |
| 1727908800 | 6.61 | 0 | 0.00 | 6.615 | 6.62 | 6.61 | 336991 |
| 1727822400 | 6.61 | 0 | 0.00 | 6.61 | 6.62 | 6.61 | 309311 |
| 1727735520 | 6.61 | -0.02 | -0.30 | 6.62 | 6.63 | 6.61 | 323515 |
| 1727476800 | 6.63 | 0.02 | 0.30 | 6.61 | 6.63 | 6.61 | 387665 |
| 1727390400 | 6.61 | -0.01 | -0.15 | 6.62 | 6.625 | 6.61 | 251451 |
| 1727304000 | 6.62 | 0.01 | 0.15 | 6.61 | 6.62 | 6.61 | 125025 |
| 1727217600 | 6.61 | -0.01 | -0.15 | 6.61 | 6.63 | 6.61 | 279320 |
| 1727131200 | 6.62 | -0.01 | -0.15 | 6.63 | 6.63 | 6.61 | 177769 |
| 1726872000 | 6.63 | 0.02 | 0.30 | 6.61 | 6.63 | 6.61 | 338885 |
| 1726785600 | 6.61 | 0.02 | 0.30 | 6.62 | 6.62 | 6.6 | 316134 |
| 1726699200 | 6.59 | -0.02 | -0.30 | 6.625 | 6.63 | 6.59 | 536433 |
| 1726612800 | 6.61 | 0.01 | 0.15 | 6.6 | 6.63 | 6.59 | 392106 |
| 1726526400 | 6.6 | 0 | 0.00 | 6.59 | 6.6 | 6.59 | 270564 |
| 1726267200 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.59 | 382266 |
| 1726180800 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.59 | 130368 |
| 1726094400 | 6.6 | 0 | 0.00 | 6.58 | 6.6 | 6.58 | 355713 |
| 1726008000 | 6.6 | 0.02 | 0.30 | 6.59 | 6.6 | 6.58 | 258724 |
| 1725921600 | 6.58 | 0.01 | 0.15 | 6.59 | 6.6 | 6.58 | 510333 |
| 1725662400 | 6.57 | -0.03 | -0.45 | 6.59 | 6.6 | 6.57 | 381212 |
| 1725576000 | 6.6 | 0.04 | 0.61 | 6.59 | 6.61 | 6.57 | 540075 |
| 1725489600 | 6.5599999 | -0.02 | -0.30 | 6.58 | 6.61 | 6.5599999 | 720199 |
| 1725403200 | 6.58 | 0.01 | 0.15 | 6.58 | 6.61 | 6.57 | 545104 |
| 1725057600 | 6.57 | 0 | 0.00 | 6.59 | 6.6 | 6.57 | 328732 |
| 1724971200 | 6.57 | -0.01 | -0.15 | 6.6 | 6.61 | 6.57 | 464757 |
| 1724884800 | 6.58 | 0 | 0.00 | 6.61 | 6.62 | 6.58 | 294685 |
| 1724798400 | 6.58 | -0.02 | -0.30 | 6.59 | 6.62 | 6.58 | 362898 |
| 1724712000 | 6.6 | 0.03 | 0.46 | 6.58 | 6.62 | 6.58 | 885520 |
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
