Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -9.45454545455 | 5.5 | 5.7 | 4.98 | 4705 | 5.29791906 | DE |
| 4 | -0.42 | -7.77777777778 | 5.4 | 6 | 4.98 | 2428 | 5.46756115 | DE |
| 12 | -1.02 | -17 | 6 | 6.15 | 4.98 | 1172 | 5.55940222 | DE |
| 26 | -0.67 | -11.8584070796 | 5.65 | 6.25 | 4.98 | 1105 | 5.63263035 | DE |
| 52 | -0.82 | -14.1379310345 | 5.8 | 6.75 | 4.98 | 1362 | 5.86818616 | DE |
| 156 | -0.22 | -4.23076923077 | 5.2 | 6.75 | 4.94 | 1254 | 5.80018736 | DE |
| 260 | -0.22 | -4.23076923077 | 5.2 | 6.75 | 4.94 | 1254 | 5.80018736 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 5 | -0.45 | -8.26 | 5.3499999 | 5.3499999 | 5 | 11632 |
| 1732829220 | 5.45 | 0.05 | 0.93 | 5.45 | 5.45 | 5.45 | 1000 |
| 1732742820 | 5.4 | -0.3 | -5.26 | 5.4 | 5.4 | 5.4 | 2733 |
| 1732656420 | 5.7 | 0.05 | 0.88 | 5.65 | 5.7 | 5.65 | 3241 |
| 1732570020 | 5.65 | 0 | 0.00 | 5.5 | 5.65 | 5.5 | 4917 |
| 1732310820 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1732224420 | 5.65 | 0.05 | 0.89 | 5.65 | 5.65 | 5.65 | 900 |
| 1732137960 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1732051560 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1731965160 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1731705960 | 5.6 | -0.05 | -0.88 | 5.6 | 5.6 | 5.6 | 350 |
| 1731619560 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731533160 | 5.65 | -0.1 | -1.74 | 5.65 | 5.65 | 5.65 | 3 |
| 1731446820 | 5.75 | 0.05 | 0.88 | 5.75 | 5.75 | 5.75 | 9 |
| 1731360420 | 5.7 | -0.15 | -2.56 | 5.65 | 5.75 | 5.65 | 1414 |
| 1731101220 | 5.85 | 0.1 | 1.74 | 5.85 | 5.85 | 5.85 | 700 |
| 1731014760 | 5.75 | -0.25 | -4.17 | 5.95 | 5.95 | 5.75 | 63 |
| 1730928360 | 6 | 0.3 | 5.26 | 5.85 | 6 | 5.85 | 3932 |
| 1730841960 | 5.7 | 0.05 | 0.88 | 5.65 | 5.7 | 5.65 | 1194 |
| 1730755560 | 5.65 | 0.05 | 0.89 | 5.4 | 5.65 | 5.4 | 4339 |
| 1730496360 | 5.6 | 0.1 | 1.82 | 5.65 | 5.65 | 5.6 | 46 |
| 1730409960 | 5.5 | -0.2 | -3.51 | 5.7 | 5.7 | 5.5 | 4450 |
| 1730323560 | 5.7 | -0.05 | -0.87 | 5.7 | 5.7 | 5.7 | 10 |
| 1730237160 | 5.75 | -0.1 | -1.71 | 5.8 | 5.8 | 5.75 | 876 |
| 1730150760 | 5.85 | 0.1 | 1.74 | 5.8 | 5.85 | 5.75 | 1507 |
| 1729888020 | 5.75 | -0.05 | -0.86 | 5.75 | 5.75 | 5.75 | 2 |
| 1729801560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1729715160 | 5.8 | 0.15 | 2.65 | 5.8 | 5.8 | 5.8 | 20 |
| 1729628760 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1729542360 | 5.65 | -0.1 | -1.74 | 5.65 | 5.65 | 5.65 | 5 |
| 1729283160 | 5.75 | -0.05 | -0.86 | 5.85 | 5.85 | 5.75 | 385 |
| 1729196760 | 5.8 | 0.05 | 0.87 | 5.75 | 5.8 | 5.75 | 28 |
| 1729110360 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 531 |
| 1729024020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1728937620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 884 |
| 1728678360 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1728591960 | 5.75 | -0.15 | -2.54 | 5.65 | 5.75 | 5.65 | 673 |
| 1728505560 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1728419160 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9 | 5.9 | 10 |
| 1728332760 | 5.85 | 0.1 | 1.74 | 5.9 | 5.9 | 5.85 | 623 |
| 1728073560 | 5.75 | -0.25 | -4.17 | 5.8 | 5.8 | 5.75 | 142 |
| 1727987220 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727900820 | 6 | 0.1 | 1.69 | 5.9 | 6 | 5.9 | 24 |
| 1727814420 | 5.9 | -0.25 | -4.07 | 6.05 | 6.05 | 5.9 | 339 |
| 1727728020 | 6.15 | 0.05 | 0.82 | 6.15 | 6.15 | 6.15 | 20 |
| 1727468760 | 6.1 | 0.1 | 1.67 | 6.1 | 6.1 | 6.1 | 430 |
| 1727382360 | 6 | 0.15 | 2.56 | 6 | 6 | 6 | 15 |
| 1727295960 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1727209560 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 320 |
| 1727123160 | 5.85 | -0.15 | -2.50 | 5.8 | 5.85 | 5.8 | 110 |
| 1726864020 | 6 | -0.1 | -1.64 | 6 | 6 | 6 | 35 |
| 1726777560 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 274 |
| 1726691220 | 6.1 | 0.1 | 1.67 | 6.1 | 6.1 | 6.1 | 9 |
| 1726604820 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1726518420 | 6 | 0 | 0.00 | 6 | 6 | 6 | 200 |
| 1726259160 | 6 | -0.05 | -0.83 | 6 | 6 | 6 | 65 |
| 1726172820 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1726086420 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1726000020 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1725913620 | 6.05 | 0.05 | 0.83 | 6 | 6.05 | 6 | 3097 |
| 1725654360 | 6 | -0.05 | -0.83 | 6 | 6 | 6 | 126 |
| 1725567960 | 6.05 | 0.1 | 1.68 | 5.95 | 6.05 | 5.95 | 508 |
| 1725481560 | 5.95 | 0.05 | 0.85 | 6.05 | 6.05 | 5.95 | 1974 |
| 1725395160 | 5.9 | -0.05 | -0.84 | 5.85 | 5.9 | 5.85 | 3439 |
| 1725308760 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 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
