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 | 0.095 | 1.40845070423 | 6.745 | 6.9 | 6.305 | 638 | 6.70188088 | DE |
| 4 | 0.865 | 14.4769874477 | 5.975 | 6.9 | 5.675 | 1070 | 6.29007363 | DE |
| 12 | 0.295 | 4.50725744843 | 6.545 | 7 | 5.675 | 995 | 6.29999034 | DE |
| 26 | 0.355 | 5.47417116423 | 6.485 | 7.245 | 5.675 | 923 | 6.35462992 | DE |
| 52 | -2.215 | -24.4616234125 | 9.055 | 10.289999 | 5.675 | 936 | 6.91405761 | DE |
| 156 | -2.775 | -28.8611544462 | 9.615 | 10.289999 | 5.675 | 847 | 7.09621873 | DE |
| 260 | -2.775 | -28.8611544462 | 9.615 | 10.289999 | 5.675 | 847 | 7.09621873 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 6.9 | 0.11 | 1.55 | 6.9 | 6.9 | 6.9 | 90 |
| 1732224420 | 6.795 | 0.2 | 2.95 | 6.795 | 6.795 | 6.795 | 1000 |
| 1732138020 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1732051620 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1731965220 | 6.6 | 0 | 0.00 | 6.305 | 6.6 | 6.305 | 351 |
| 1731705960 | 6.6 | -0.03 | -0.38 | 6.745 | 6.745 | 6.6 | 563 |
| 1731619560 | 6.625 | -0.08 | -1.19 | 6.715 | 6.715 | 6.625 | 1490 |
| 1731533160 | 6.705 | 0.18 | 2.76 | 6.705 | 6.705 | 6.705 | 200 |
| 1731446820 | 6.525 | -0.28 | -4.04 | 6.525 | 6.525 | 6.525 | 1 |
| 1731360420 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1731101220 | 6.8 | 0.05 | 0.74 | 6.6 | 6.8 | 6.6 | 1301 |
| 1731014760 | 6.75 | 0.82 | 13.83 | 6.29 | 6.75 | 5.75 | 3407 |
| 1730928360 | 5.93 | 0.16 | 2.77 | 5.84 | 5.93 | 5.84 | 896 |
| 1730841960 | 5.7699999 | -0.08 | -1.37 | 6.035 | 6.035 | 5.74 | 2562 |
| 1730755560 | 5.85 | 0.06 | 1.04 | 5.675 | 5.85 | 5.675 | 151 |
| 1730496360 | 5.79 | -0.07 | -1.19 | 6.015 | 6.015 | 5.79 | 29 |
| 1730409960 | 5.86 | 0 | 0.00 | 5.95 | 5.95 | 5.86 | 479 |
| 1730323560 | 5.86 | -0.04 | -0.68 | 5.86 | 5.86 | 5.86 | 470 |
| 1730237160 | 5.9 | -0.1 | -1.58 | 5.965 | 6.07 | 5.9 | 2251 |
| 1730150760 | 5.995 | -0.02 | -0.33 | 5.975 | 6.055 | 5.975 | 1961 |
| 1729887960 | 6.015 | 0 | 0.00 | 6.015 | 6.015 | 6.015 | 0 |
| 1729801560 | 6.015 | -0.05 | -0.82 | 5.925 | 6.12 | 5.925 | 251 |
| 1729715160 | 6.065 | -0.18 | -2.88 | 6.245 | 6.245 | 6.015 | 361 |
| 1729628760 | 6.245 | 0.15 | 2.46 | 6.245 | 6.245 | 6.245 | 85 |
| 1729542360 | 6.095 | -0.09 | -1.38 | 6.2 | 6.2 | 6.065 | 93 |
| 1729283160 | 6.18 | 0.01 | 0.16 | 5.905 | 6.23 | 5.905 | 1511 |
| 1729196760 | 6.17 | 0.12 | 1.90 | 6.125 | 6.17 | 6.125 | 363 |
| 1729110360 | 6.055 | 0 | 0.00 | 6.055 | 6.055 | 6.055 | 0 |
| 1729023960 | 6.055 | -0.03 | -0.49 | 6.17 | 6.17 | 6.055 | 20 |
| 1728937620 | 6.085 | 0.18 | 3.05 | 5.92 | 6.085 | 5.92 | 1541 |
| 1728678360 | 5.905 | -0.04 | -0.59 | 5.93 | 5.97 | 5.905 | 3730 |
| 1728591960 | 5.94 | -0.1 | -1.66 | 6.005 | 6.005 | 5.905 | 5384 |
| 1728505560 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1728419160 | 6.04 | -0.06 | -0.98 | 6.025 | 6.1449999 | 6 | 1647 |
| 1728332760 | 6.1 | -0.06 | -0.89 | 6.275 | 6.275 | 6.1 | 1024 |
| 1728073560 | 6.155 | 0.11 | 1.74 | 6.1 | 6.155 | 6.1 | 300 |
| 1727987220 | 6.05 | -0.03 | -0.49 | 6.105 | 6.105 | 6.05 | 1230 |
| 1727900820 | 6.08 | -0.12 | -1.94 | 6.085 | 6.515 | 6.08 | 751 |
| 1727814420 | 6.2 | -0.3 | -4.54 | 6.205 | 6.385 | 6.2 | 496 |
| 1727728020 | 6.495 | -0.09 | -1.37 | 6.495 | 6.495 | 6.495 | 31 |
| 1727468760 | 6.585 | 0.03 | 0.46 | 6.59 | 6.69 | 6.565 | 774 |
| 1727382360 | 6.555 | 0.05 | 0.85 | 6.64 | 6.64 | 6.555 | 200 |
| 1727295960 | 6.5 | -0.03 | -0.46 | 6.73 | 6.73 | 6.5 | 600 |
| 1727209560 | 6.53 | -0.14 | -2.10 | 6.505 | 6.53 | 6.505 | 102 |
| 1727123160 | 6.67 | 0.1 | 1.52 | 6.715 | 6.895 | 6.67 | 297 |
| 1726864020 | 6.57 | -0.41 | -5.81 | 6.82 | 6.82 | 6.5199999 | 2060 |
| 1726777560 | 6.975 | 0.24 | 3.64 | 6.995 | 7 | 6.95 | 2345 |
| 1726691160 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1726604760 | 6.73 | -0.03 | -0.44 | 6.73 | 6.73 | 6.73 | 1 |
| 1726518420 | 6.76 | 0.01 | 0.15 | 6.88 | 6.88 | 6.695 | 268 |
| 1726259160 | 6.75 | 0.25 | 3.85 | 6.64 | 6.75 | 6.64 | 5381 |
| 1726172760 | 6.5 | 0.28 | 4.50 | 6.4 | 6.5 | 6.4 | 290 |
| 1726086360 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1725999960 | 6.22 | -0.16 | -2.51 | 6.22 | 6.22 | 6.22 | 1 |
| 1725913620 | 6.38 | 0.35 | 5.72 | 6.25 | 6.535 | 6.115 | 624 |
| 1725654360 | 6.035 | 0 | 0.00 | 6.035 | 6.035 | 6.035 | 0 |
| 1725567960 | 6.035 | -0.25 | -3.90 | 6.155 | 6.155 | 6.035 | 14 |
| 1725481560 | 6.28 | -0.01 | -0.08 | 6.285 | 6.285 | 6.28 | 270 |
| 1725395160 | 6.285 | -0.19 | -2.93 | 6.285 | 6.285 | 6.285 | 1 |
| 1725308760 | 6.475 | 0.07 | 1.09 | 6.465 | 6.475 | 6.465 | 655 |
| 1725049560 | 6.405 | -0.07 | -1.00 | 6.545 | 6.545 | 6.405 | 915 |
| 1724963160 | 6.47 | 0.17 | 2.62 | 6.42 | 6.47 | 6.39 | 884 |
| 1724876820 | 6.305 | 0 | 0.00 | 6.305 | 6.305 | 6.305 | 0 |
| 1724790420 | 6.305 | -0.05 | -0.79 | 6.305 | 6.305 | 6.305 | 2 |
| 1724704020 | 6.355 | 0.04 | 0.63 | 6.355 | 6.355 | 6.355 | 100 |
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
