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 | 0 | 5.55 | 6.6 | 5.5 | 1896 | 6.13103776 | DE |
| 4 | -0.2 | -3.47826086957 | 5.75 | 6.6 | 4.96 | 1743 | 5.48646953 | DE |
| 12 | 0 | 0 | 5.55 | 6.8 | 4.96 | 1697 | 5.91762051 | DE |
| 26 | 0.4500001 | 8.82353154556 | 5.0999999 | 6.8 | 4.5599999 | 1447 | 5.59851128 | DE |
| 52 | 0.4500001 | 8.82353154556 | 5.0999999 | 6.8 | 4.5599999 | 1666 | 5.67604179 | DE |
| 156 | 0.25 | 4.71698113208 | 5.3 | 6.8 | 4.5599999 | 1724 | 5.66050162 | DE |
| 260 | 0.25 | 4.71698113208 | 5.3 | 6.8 | 4.5599999 | 1724 | 5.66050162 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 5.75 | 0.15 | 2.68 | 5.65 | 5.95 | 5.6 | 397 |
| 1742938020 | 5.6 | -0.4 | -6.67 | 6.2 | 6.2 | 5.6 | 645 |
| 1742851620 | 6 | 0 | 0.00 | 6 | 6 | 5.8 | 168 |
| 1742592420 | 6 | -0.45 | -6.98 | 6.45 | 6.55 | 5.75 | 4717 |
| 1742506020 | 6.45 | 1.15 | 21.70 | 5.55 | 6.6 | 5.55 | 3555 |
| 1742419620 | 5.3 | -0.05 | -0.93 | 5.55 | 5.55 | 5.3 | 5300 |
| 1742333220 | 5.3499999 | 0 | 0.00 | 5.55 | 5.55 | 5.3499999 | 195 |
| 1742246820 | 5.3499999 | 0.3 | 5.94 | 5.3499999 | 5.45 | 5.3 | 175 |
| 1741987620 | 5.05 | -0.05 | -0.98 | 5.0999999 | 5.3499999 | 5.05 | 363 |
| 1741901220 | 5.0999999 | 0 | 0.00 | 4.96 | 5.3 | 4.96 | 453 |
| 1741814820 | 5.0999999 | 0.05 | 0.99 | 5.05 | 5.25 | 5 | 2784 |
| 1741728420 | 5.05 | -0.15 | -2.88 | 5.3499999 | 5.3499999 | 5 | 1475 |
| 1741642020 | 5.2 | 0.05 | 0.97 | 5.0999999 | 5.3499999 | 5.05 | 4704 |
| 1741382820 | 5.15 | -0.05 | -0.96 | 5.05 | 5.25 | 5.05 | 2539 |
| 1741296420 | 5.2 | 0 | 0.00 | 5.3 | 5.3 | 5.15 | 1160 |
| 1741210020 | 5.2 | 0 | 0.00 | 5.2 | 5.4 | 5.15 | 1032 |
| 1741123620 | 5.2 | -0.35 | -6.31 | 5.5 | 5.5 | 5.2 | 1387 |
| 1741037220 | 5.55 | 0.05 | 0.91 | 5.65 | 5.7 | 5.5 | 2294 |
| 1740778020 | 5.5 | -0.1 | -1.79 | 5.4 | 5.55 | 5.4 | 1096 |
| 1740691620 | 5.6 | -0.2 | -3.45 | 5.75 | 5.75 | 5.55 | 412 |
| 1740605220 | 5.8 | -0.15 | -2.52 | 5.95 | 5.95 | 5.7 | 1236 |
| 1740518820 | 5.95 | -0.05 | -0.83 | 6 | 6 | 5.95 | 376 |
| 1740432420 | 6 | -0.15 | -2.44 | 6.1 | 6.15 | 6 | 1237 |
| 1740173220 | 6.15 | 0.05 | 0.82 | 6.3 | 6.3 | 6.1 | 1153 |
| 1740086820 | 6.1 | -0.55 | -8.27 | 6.55 | 6.55 | 6.1 | 1532 |
| 1740000420 | 6.65 | 0.05 | 0.76 | 6.4 | 6.65 | 6.4 | 104 |
| 1739914020 | 6.6 | -0.15 | -2.22 | 6.65 | 6.8 | 6.45 | 3251 |
| 1739827620 | 6.75 | 0.6 | 9.76 | 6.5 | 6.75 | 6.5 | 4671 |
| 1739568420 | 6.15 | -0.05 | -0.81 | 6.15 | 6.6 | 6.15 | 1427 |
| 1739482020 | 6.2 | -0.05 | -0.80 | 6.3 | 6.45 | 6.15 | 1634 |
| 1739395620 | 6.25 | -0.15 | -2.34 | 6.25 | 6.4 | 6.25 | 865 |
| 1739309220 | 6.4 | 0.1 | 1.59 | 6.15 | 6.45 | 6.15 | 2073 |
| 1739222820 | 6.3 | -0.1 | -1.56 | 6.25 | 6.5 | 6.25 | 2052 |
| 1738963620 | 6.4 | 0.1 | 1.59 | 6.45 | 6.55 | 6.25 | 2352 |
| 1738877220 | 6.3 | 0.05 | 0.80 | 6.55 | 6.65 | 6.3 | 6550 |
| 1738790820 | 6.25 | 0.1 | 1.63 | 6.3 | 6.5 | 6.25 | 4223 |
| 1738704420 | 6.15 | -0.05 | -0.81 | 6.05 | 6.25 | 6.05 | 269 |
| 1738618020 | 6.2 | -0.15 | -2.36 | 6 | 6.2 | 6 | 286 |
| 1738358820 | 6.35 | 0.3 | 4.96 | 6.15 | 6.55 | 6.1 | 874 |
| 1738272420 | 6.05 | 0.1 | 1.68 | 5.95 | 6.15 | 5.95 | 2689 |
| 1738186020 | 5.95 | 0.05 | 0.85 | 6 | 6 | 5.8 | 1010 |
| 1738099620 | 5.9 | 0.2 | 3.51 | 5.75 | 5.95 | 5.75 | 2712 |
| 1738013220 | 5.7 | -0.3 | -5.00 | 6 | 6.1 | 5.65 | 3111 |
| 1737754020 | 6 | -0.2 | -3.23 | 6.05 | 6.05 | 5.8 | 5755 |
| 1737667620 | 6.2 | 0.5 | 8.77 | 5.6 | 6.2 | 5.55 | 7871 |
| 1737581220 | 5.7 | 0.35 | 6.54 | 5.6 | 5.8 | 5.6 | 1426 |
| 1737494820 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 180 |
| 1737408420 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 50 |
| 1737149220 | 5.3499999 | -0.1 | -1.83 | 5.5 | 5.5 | 5.3499999 | 77 |
| 1737062820 | 5.45 | 0 | 0.00 | 5.45 | 5.65 | 5.45 | 387 |
| 1736976420 | 5.45 | 0.05 | 0.93 | 5.65 | 5.65 | 5.45 | 471 |
| 1736890020 | 5.4 | -0.4 | -6.90 | 5.6 | 5.6 | 5.3499999 | 385 |
| 1736803620 | 5.8 | 0.3 | 5.45 | 5.6 | 5.8 | 5.6 | 351 |
| 1736544420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 40 |
| 1736458020 | 5.5 | -0.2 | -3.51 | 5.7 | 5.7 | 5.45 | 329 |
| 1736371620 | 5.7 | 0.15 | 2.70 | 5.5 | 5.75 | 5.45 | 943 |
| 1736285220 | 5.55 | 0 | 0.00 | 5.6 | 5.75 | 5.55 | 387 |
| 1736198820 | 5.55 | -0.1 | -1.77 | 5.6 | 5.7 | 5.55 | 207 |
| 1735939620 | 5.65 | 0.05 | 0.89 | 5.75 | 5.75 | 5.6 | 202 |
| 1735853220 | 5.6 | 0.15 | 2.75 | 5.55 | 5.7 | 5.5 | 2217 |
| 1735594020 | 5.45 | -0.05 | -0.91 | 5.5 | 5.5 | 5.3 | 497 |
| 1735334820 | 5.5 | 0.15 | 2.80 | 5.3 | 5.55 | 5.3 | 540 |
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
