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 | -0.08 | -1.32450331126 | 6.04 | 6.1 | 5.8 | 351 | 5.89013691 | DE |
| 4 | -0.49 | -7.59689922481 | 6.45 | 6.45 | 5.8 | 251 | 6.04529328 | DE |
| 12 | -0.41 | -6.43642072214 | 6.37 | 7.21 | 5.8 | 316 | 6.40943176 | DE |
| 26 | -1.14 | -16.0563380282 | 7.1 | 8.25 | 5.8 | 313 | 6.78914609 | DE |
| 52 | -2.715 | -31.2968299712 | 8.675 | 8.6999999 | 5.8 | 426 | 7.09143153 | DE |
| 156 | -3.715 | -38.3979328165 | 9.675 | 9.9 | 5.8 | 421 | 7.47766219 | DE |
| 260 | -3.715 | -38.3979328165 | 9.675 | 9.9 | 5.8 | 421 | 7.47766219 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 5.9 | -0.03 | -0.51 | 5.87 | 5.9 | 5.85 | 22 |
| 1732829220 | 5.93 | 0.12 | 2.07 | 5.89 | 5.93 | 5.8099999 | 191 |
| 1732742820 | 5.8099999 | -0.2 | -3.33 | 6 | 6 | 5.8 | 930 |
| 1732656420 | 6.01 | 0.03 | 0.50 | 5.96 | 6.04 | 5.94 | 396 |
| 1732570020 | 5.98 | -0.06 | -0.99 | 6.04 | 6.07 | 5.98 | 214 |
| 1732310820 | 6.04 | -0.03 | -0.49 | 6.14 | 6.18 | 5.97 | 636 |
| 1732224420 | 6.07 | -0.13 | -2.10 | 6.25 | 6.25 | 6.01 | 102 |
| 1732138020 | 6.2 | 0.02 | 0.32 | 6.19 | 6.2 | 6.16 | 308 |
| 1732051620 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1731965220 | 6.18 | -0.02 | -0.32 | 6.18 | 6.18 | 6.18 | 1 |
| 1731705960 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1731619560 | 6.2 | -0.05 | -0.80 | 6.2 | 6.2 | 6.2 | 1 |
| 1731533220 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1731446820 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1731360420 | 6.25 | -0.18 | -2.80 | 6.25 | 6.25 | 6.25 | 160 |
| 1731101220 | 6.43 | 0.13 | 2.06 | 6.41 | 6.43 | 6.41 | 110 |
| 1731014760 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1730928360 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1730841960 | 6.3 | -0.15 | -2.33 | 6.3 | 6.3 | 6.3 | 191 |
| 1730755560 | 6.45 | -0.18 | -2.71 | 6.45 | 6.45 | 6.45 | 250 |
| 1730496360 | 6.63 | 0 | 0.00 | 6.63 | 6.63 | 6.63 | 0 |
| 1730409960 | 6.63 | 0 | 0.00 | 6.63 | 6.63 | 6.63 | 0 |
| 1730323560 | 6.63 | 0.04 | 0.61 | 6.63 | 6.63 | 6.63 | 1 |
| 1730237160 | 6.59 | -0.18 | -2.66 | 6.61 | 6.61 | 6.59 | 1273 |
| 1730150760 | 6.77 | -0.08 | -1.17 | 6.7 | 6.77 | 6.7 | 360 |
| 1729887960 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1729801560 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1729715160 | 6.85 | -0.33 | -4.60 | 6.85 | 6.85 | 6.85 | 32 |
| 1729628760 | 7.18 | 0.01 | 0.14 | 7.2 | 7.21 | 7.17 | 166 |
| 1729542360 | 7.17 | 0.12 | 1.70 | 7.16 | 7.17 | 7.16 | 36 |
| 1729283160 | 7.05 | 0.17 | 2.47 | 7 | 7.2 | 7 | 720 |
| 1729196760 | 6.88 | -0.01 | -0.15 | 6.88 | 6.88 | 6.88 | 80 |
| 1729110420 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
| 1729024020 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
| 1728937620 | 6.89 | 0.41 | 6.33 | 6.89 | 6.89 | 6.89 | 1 |
| 1728678360 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1728591960 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1728505560 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1728419160 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1728332760 | 6.48 | 0.13 | 2.05 | 6.46 | 6.48 | 6.46 | 255 |
| 1728073620 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1727987220 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1727900820 | 6.35 | -0.05 | -0.78 | 6.39 | 6.39 | 6.35 | 722 |
| 1727814420 | 6.4 | -0.11 | -1.69 | 6.4 | 6.4 | 6.4 | 490 |
| 1727727960 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1727468760 | 6.51 | -0.06 | -0.91 | 6.51 | 6.51 | 6.51 | 90 |
| 1727382360 | 6.57 | -0.1 | -1.50 | 6.57 | 6.57 | 6.57 | 90 |
| 1727295960 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1727209560 | 6.67 | 0.07 | 1.06 | 6.67 | 6.67 | 6.67 | 7 |
| 1727123220 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1726864020 | 6.6 | -0.1 | -1.49 | 6.6 | 6.6 | 6.6 | 1070 |
| 1726777560 | 6.7 | 0.22 | 3.40 | 6.7 | 6.7 | 6.7 | 250 |
| 1726691160 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1726604760 | 6.48 | 0.08 | 1.25 | 6.5199999 | 6.5199999 | 6.48 | 4 |
| 1726518420 | 6.4 | 0.04 | 0.63 | 6.25 | 6.4 | 6.25 | 1733 |
| 1726259160 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 0 |
| 1726172760 | 6.36 | -0.04 | -0.63 | 6.36 | 6.36 | 6.36 | 3 |
| 1726086360 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1725999960 | 6.4 | 0.03 | 0.47 | 6.4 | 6.4 | 6.4 | 449 |
| 1725913620 | 6.37 | 0.06 | 0.95 | 6.37 | 6.37 | 6.37 | 42 |
| 1725654360 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1725567960 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1725481560 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1725395160 | 6.3099999 | -0.3 | -4.54 | 6.48 | 6.48 | 6.3099999 | 1242 |
| 1725260400 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
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
