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 | -0.25 | -3.90625 | 6.4 | 6.4 | 5.9 | 542 | 6.23410767 | DE |
| 4 | 0.8000001 | 14.9532731767 | 5.3499999 | 6.4 | 5.2 | 963 | 6.03997808 | DE |
| 12 | 1.1 | 21.7821782178 | 5.05 | 6.4 | 5.05 | 1044 | 5.78516824 | DE |
| 26 | 2.1300001 | 52.9850784325 | 4.0199999 | 6.4 | 3.62 | 1238 | 5.04031021 | DE |
| 52 | 0.45 | 7.89473684211 | 5.7 | 6.8 | 3.44 | 1276 | 5.23022279 | DE |
| 156 | 2.33 | 60.9947643979 | 3.82 | 6.8 | 3.44 | 1670 | 4.655251 | DE |
| 260 | 2.33 | 60.9947643979 | 3.82 | 6.8 | 3.44 | 1670 | 4.655251 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 6.2 | 0.05 | 0.81 | 5.9 | 6.3 | 5.9 | 210 |
| 1742938020 | 6.15 | -0.2 | -3.15 | 6.25 | 6.35 | 6.15 | 1189 |
| 1742851620 | 6.35 | 0.05 | 0.79 | 6.2 | 6.4 | 6.2 | 413 |
| 1742592420 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 5 |
| 1742506020 | 6.3 | 0.05 | 0.80 | 6.4 | 6.4 | 6.3 | 895 |
| 1742419620 | 6.25 | 0.05 | 0.81 | 6.3 | 6.4 | 6.25 | 346 |
| 1742333220 | 6.2 | -0.05 | -0.80 | 6.4 | 6.4 | 6.2 | 340 |
| 1742246820 | 6.25 | 0 | 0.00 | 6.3 | 6.3 | 6.2 | 1478 |
| 1741987620 | 6.25 | 0.35 | 5.93 | 6.3 | 6.35 | 6.1 | 4427 |
| 1741901220 | 5.9 | -0.05 | -0.84 | 5.95 | 6 | 5.85 | 1320 |
| 1741814820 | 5.95 | 0.25 | 4.39 | 5.8 | 6 | 5.8 | 784 |
| 1741728420 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1741642020 | 5.7 | 0 | 0.00 | 5.75 | 5.9 | 5.7 | 531 |
| 1741382820 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1741296420 | 5.7 | -0.15 | -2.56 | 5.75 | 5.75 | 5.7 | 81 |
| 1741210020 | 5.85 | 0.35 | 6.36 | 5.55 | 5.85 | 5.55 | 4123 |
| 1741123620 | 5.5 | -0.05 | -0.90 | 5.4 | 5.5 | 5.4 | 434 |
| 1741037220 | 5.55 | 0.05 | 0.91 | 5.5 | 5.55 | 5.45 | 42 |
| 1740778020 | 5.5 | 0.3 | 5.77 | 5.3 | 5.5 | 5.3 | 692 |
| 1740691620 | 5.2 | -0.25 | -4.59 | 5.3499999 | 5.3499999 | 5.2 | 22 |
| 1740605220 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 14 |
| 1740518820 | 5.45 | -0.1 | -1.80 | 5.5 | 5.5 | 5.3499999 | 1014 |
| 1740432420 | 5.55 | -0.1 | -1.77 | 5.65 | 5.7 | 5.55 | 319 |
| 1740173220 | 5.65 | 0.1 | 1.80 | 5.8 | 5.8 | 5.65 | 15 |
| 1740086820 | 5.55 | -0.1 | -1.77 | 5.75 | 5.75 | 5.55 | 8 |
| 1740000420 | 5.65 | -0.1 | -1.74 | 5.75 | 5.85 | 5.65 | 314 |
| 1739914020 | 5.75 | 0.4 | 7.48 | 5.55 | 5.75 | 5.55 | 323 |
| 1739827620 | 5.3499999 | -0.55 | -9.32 | 5.25 | 5.5 | 5.2 | 3534 |
| 1739568420 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9 | 5.9 | 1 |
| 1739482020 | 5.85 | 0.1 | 1.74 | 5.85 | 5.95 | 5.85 | 826 |
| 1739395620 | 5.75 | -0.2 | -3.36 | 5.9 | 5.9 | 5.75 | 694 |
| 1739309220 | 5.95 | -0.15 | -2.46 | 5.95 | 6 | 5.75 | 1247 |
| 1739222820 | 6.1 | 0.1 | 1.67 | 6.15 | 6.2 | 5.8 | 494 |
| 1738963620 | 6 | 0.05 | 0.84 | 6 | 6.15 | 6 | 485 |
| 1738877220 | 5.95 | 0 | 0.00 | 6.1 | 6.15 | 5.95 | 1376 |
| 1738790820 | 5.95 | 0 | 0.00 | 6.1 | 6.15 | 5.95 | 871 |
| 1738704420 | 5.95 | 0.05 | 0.85 | 6.1 | 6.2 | 5.95 | 5311 |
| 1738618020 | 5.9 | 0.3 | 5.36 | 5.6 | 6.05 | 5.2 | 4961 |
| 1738358820 | 5.6 | 0 | 0.00 | 5.5 | 5.6 | 5.4 | 1380 |
| 1738272420 | 5.6 | 0.2 | 3.70 | 5.65 | 5.65 | 5.6 | 1228 |
| 1738186020 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1738099620 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1738013220 | 5.4 | 0 | 0.00 | 5.3499999 | 5.4 | 5.3499999 | 573 |
| 1737754020 | 5.4 | 0.2 | 3.85 | 5.2 | 5.4 | 5.2 | 553 |
| 1737667620 | 5.2 | -0.1 | -1.89 | 5.3 | 5.3 | 5.2 | 220 |
| 1737581220 | 5.3 | 0 | 0.00 | 5.4 | 5.4 | 5.2 | 1073 |
| 1737494820 | 5.3 | -0.05 | -0.93 | 5.3 | 5.3 | 5.3 | 640 |
| 1737408420 | 5.3499999 | -0.05 | -0.93 | 5.5 | 5.5 | 5.3 | 3172 |
| 1737149220 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1737062820 | 5.4 | -0.15 | -2.70 | 5.3499999 | 5.45 | 5.3499999 | 545 |
| 1736976420 | 5.55 | 0.25 | 4.72 | 5.55 | 5.55 | 5.55 | 14 |
| 1736890020 | 5.3 | -0.2 | -3.64 | 5.45 | 5.45 | 5.3 | 48 |
| 1736803620 | 5.5 | -0.35 | -5.98 | 5.75 | 5.75 | 5.4 | 1090 |
| 1736544420 | 5.85 | 0.1 | 1.74 | 5.75 | 5.85 | 5.75 | 2700 |
| 1736458020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.6 | 251 |
| 1736371620 | 5.75 | 0.2 | 3.60 | 5.6 | 5.75 | 5.55 | 2347 |
| 1736285220 | 5.55 | 0.35 | 6.73 | 5.3499999 | 5.6 | 5.3499999 | 500 |
| 1736198820 | 5.2 | -0.15 | -2.80 | 5.3499999 | 5.3499999 | 5.2 | 190 |
| 1735939620 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 50 |
| 1735853220 | 5.3499999 | 0.69 | 14.81 | 5.05 | 5.3499999 | 5.05 | 1701 |
| 1735594020 | 4.66 | 0.16 | 3.56 | 4.74 | 4.8 | 4.66 | 1251 |
| 1735334820 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 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
