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 | -0.368 | -5.91639871383 | 6.22 | 6.234 | 5.852 | 1706 | 5.99953679 | DE |
| 4 | -0.362 | -5.82555519794 | 6.214 | 6.432 | 4.845 | 4752 | 5.84511264 | DE |
| 12 | 0.922 | 18.7018255578 | 4.93 | 6.504 | 4.583 | 2681 | 5.71081181 | DE |
| 26 | 0.898 | 18.1267662495 | 4.954 | 6.504 | 3.93 | 2849 | 5.13942218 | DE |
| 52 | 3.124 | 114.516129032 | 2.728 | 6.504 | 2.4 | 3379 | 4.62337154 | DE |
| 156 | -1.163 | -16.5787598004 | 7.015 | 7.085 | 1.375 | 3968 | 3.64395353 | DE |
| 260 | -1.163 | -16.5787598004 | 7.015 | 7.085 | 1.375 | 3968 | 3.64395353 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 5.914 | -0.16 | -2.63 | 6.182 | 6.182 | 5.854 | 3460 |
| 1742938020 | 6.074 | 0.01 | 0.23 | 6.072 | 6.234 | 6.006 | 2940 |
| 1742851620 | 6.0599999 | -0.16 | -2.57 | 6.0599999 | 6.0599999 | 6.0599999 | 100 |
| 1742592420 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1742506020 | 6.22 | 0.29 | 4.89 | 6.22 | 6.22 | 6.22 | 322 |
| 1742419620 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1742333220 | 5.93 | 0.31 | 5.55 | 5.812 | 5.93 | 5.726 | 1795 |
| 1742246820 | 5.618 | -0.67 | -10.63 | 6.404 | 6.404 | 5.618 | 19441 |
| 1741987620 | 6.2859999 | -0.15 | -2.27 | 6.26 | 6.2859999 | 6.21 | 1159 |
| 1741901220 | 6.432 | 0.08 | 1.20 | 6.352 | 6.432 | 6.352 | 1965 |
| 1741814820 | 6.356 | 0.15 | 2.48 | 6.414 | 6.414 | 6.232 | 18111 |
| 1741728420 | 6.202 | 0.18 | 3.02 | 6.218 | 6.324 | 6.128 | 6206 |
| 1741642020 | 6.0199999 | 0.3 | 5.32 | 5.824 | 6.0199999 | 5.742 | 1148 |
| 1741382820 | 5.716 | 0.16 | 2.81 | 5.892 | 5.892 | 5.716 | 364 |
| 1741296420 | 5.5599999 | 0.13 | 2.32 | 5.5599999 | 5.5599999 | 5.5599999 | 200 |
| 1741210020 | 5.434 | -0.29 | -5.10 | 5.85 | 5.85 | 5.434 | 250 |
| 1741123620 | 5.726 | -0.16 | -2.72 | 5.684 | 5.848 | 5.65 | 1267 |
| 1741037220 | 5.886 | 0.91 | 18.19 | 4.9589999 | 6.144 | 4.884 | 10303 |
| 1740778020 | 4.98 | -1.1 | -18.04 | 6.018 | 6.018 | 4.845 | 12772 |
| 1740691620 | 6.0759999 | -0.17 | -2.78 | 6.214 | 6.394 | 6.0759999 | 3736 |
| 1740605220 | 6.25 | 0.18 | 2.97 | 6.25 | 6.25 | 6.25 | 1189 |
| 1740518820 | 6.07 | -0.19 | -3.07 | 6.07 | 6.07 | 6.07 | 1069 |
| 1740432420 | 6.2619999 | -0.2 | -3.10 | 6.4 | 6.4 | 6.174 | 4247 |
| 1740173220 | 6.462 | 0.04 | 0.69 | 6.462 | 6.462 | 6.462 | 50 |
| 1740086820 | 6.418 | 0 | 0.03 | 6.28 | 6.418 | 6.28 | 488 |
| 1740000420 | 6.416 | 0.06 | 0.88 | 6.422 | 6.422 | 6.416 | 3354 |
| 1739914020 | 6.36 | 0.16 | 2.55 | 6.25 | 6.5039999 | 6.25 | 1116 |
| 1739827620 | 6.202 | -0 | -0.03 | 6.292 | 6.292 | 6.202 | 10 |
| 1739568420 | 6.204 | 0.12 | 1.91 | 6.204 | 6.204 | 6.204 | 200 |
| 1739482020 | 6.088 | 0.28 | 4.78 | 5.72 | 6.088 | 5.72 | 682 |
| 1739395620 | 5.8099999 | 0.06 | 1.11 | 5.7939999 | 5.8099999 | 5.764 | 1614 |
| 1739309220 | 5.746 | -0.26 | -4.27 | 5.686 | 5.746 | 5.582 | 399 |
| 1739222820 | 6.002 | 0.3 | 5.19 | 5.842 | 6.03 | 5.84 | 2849 |
| 1738963620 | 5.706 | 0.01 | 0.14 | 5.688 | 5.7699999 | 5.688 | 2694 |
| 1738877220 | 5.698 | 0.41 | 7.79 | 5.586 | 5.7859999 | 5.586 | 3668 |
| 1738790820 | 5.2859999 | 0.22 | 4.30 | 5.2859999 | 5.2859999 | 5.2859999 | 1000 |
| 1738704420 | 5.0679999 | 0.07 | 1.48 | 5.0679999 | 5.0679999 | 5.0679999 | 1000 |
| 1738618020 | 4.994 | -0.23 | -4.37 | 4.994 | 4.994 | 4.994 | 2 |
| 1738358820 | 5.222 | 0 | 0.00 | 5.222 | 5.222 | 5.222 | 0 |
| 1738272420 | 5.222 | 0.31 | 6.40 | 5.026 | 5.222 | 5.026 | 7574 |
| 1738186020 | 4.908 | -0.09 | -1.84 | 4.94 | 4.94 | 4.908 | 240 |
| 1738099620 | 5 | 0.28 | 5.98 | 4.8 | 5 | 4.8 | 114 |
| 1738013220 | 4.718 | 0 | 0.00 | 4.718 | 4.718 | 4.718 | 0 |
| 1737754020 | 4.718 | 0.1 | 2.19 | 4.829 | 4.861 | 4.718 | 2894 |
| 1737667620 | 4.617 | 0 | 0.00 | 4.617 | 4.617 | 4.617 | 0 |
| 1737581220 | 4.617 | -0.01 | -0.17 | 4.628 | 4.628 | 4.617 | 168 |
| 1737494820 | 4.625 | 0.04 | 0.92 | 4.744 | 4.744 | 4.625 | 230 |
| 1737408420 | 4.583 | 0 | 0.00 | 4.583 | 4.583 | 4.583 | 0 |
| 1737149220 | 4.583 | -0.16 | -3.33 | 4.7249999 | 4.7249999 | 4.583 | 735 |
| 1737062820 | 4.7409999 | -0.04 | -0.82 | 4.812 | 4.812 | 4.7409999 | 26 |
| 1736976420 | 4.78 | 0.18 | 3.91 | 4.6319999 | 4.78 | 4.6319999 | 311 |
| 1736890020 | 4.5999999 | -0.03 | -0.69 | 4.594 | 4.5999999 | 4.594 | 237 |
| 1736803620 | 4.6319999 | -0.4 | -7.95 | 4.742 | 4.742 | 4.621 | 1130 |
| 1736544420 | 5.032 | 0.13 | 2.55 | 5.032 | 5.032 | 5.032 | 10 |
| 1736458020 | 4.907 | 0 | 0.00 | 4.907 | 4.907 | 4.907 | 0 |
| 1736371620 | 4.907 | 0 | 0.00 | 4.907 | 4.907 | 4.907 | 0 |
| 1736285220 | 4.907 | -0.26 | -5.01 | 5.136 | 5.1479999 | 4.907 | 1954 |
| 1736198820 | 5.166 | -0.16 | -2.97 | 5.328 | 5.328 | 5.1559999 | 5672 |
| 1735939620 | 5.324 | 0.34 | 6.74 | 5.178 | 5.324 | 5.178 | 3100 |
| 1735853220 | 4.988 | 0.12 | 2.53 | 4.93 | 5.0199999 | 4.93 | 3855 |
| 1735594020 | 4.865 | 0.19 | 4.00 | 4.865 | 4.865 | 4.865 | 642 |
| 1735334820 | 4.678 | 0.08 | 1.65 | 4.867 | 5.5 | 4.678 | 60958 |
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
