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 | 0.14 | 2.25080385852 | 6.22 | 6.42 | 6.1 | 6712 | 6.33128732 | DE |
| 4 | 0.6 | 10.4166666667 | 5.76 | 6.42 | 5.46 | 5670 | 6.0703826 | DE |
| 12 | 1.04 | 19.5488721805 | 5.32 | 6.42 | 4.73 | 7805 | 5.50348062 | DE |
| 26 | -0.68 | -9.65909090909 | 7.04 | 7.22 | 4.73 | 6907 | 5.71689037 | DE |
| 52 | -1.52 | -19.2893401015 | 7.88 | 8.5399999 | 4.73 | 6573 | 6.33757106 | DE |
| 156 | -13.54 | -68.040201005 | 19.9 | 20.4 | 4.73 | 6791 | 11.48453729 | DE |
| 260 | -3.94 | -38.2524271845 | 10.3 | 23.9 | 4.73 | 8047 | 13.30036911 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 6.42 | 0.06 | 0.94 | 6.4 | 6.42 | 6.22 | 6415 |
| 1732829220 | 6.36 | 0 | 0.00 | 6.4 | 6.4 | 6.22 | 3080 |
| 1732742820 | 6.36 | 0.2 | 3.25 | 6.3 | 6.42 | 6.22 | 7588 |
| 1732656420 | 6.16 | -0.16 | -2.53 | 6.14 | 6.36 | 6.1 | 4309 |
| 1732570020 | 6.32 | -0.1 | -1.56 | 6.22 | 6.34 | 6.12 | 12166 |
| 1732310820 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.2 | 3792 |
| 1732224420 | 6.42 | 0.24 | 3.88 | 6.36 | 6.42 | 6.12 | 3652 |
| 1732138020 | 6.18 | -0.1 | -1.59 | 6.32 | 6.38 | 6.08 | 4705 |
| 1732051620 | 6.28 | 0 | 0.00 | 6.2 | 6.3 | 5.96 | 4607 |
| 1731965220 | 6.28 | 0.2 | 3.29 | 6.08 | 6.28 | 5.7 | 11871 |
| 1731705960 | 6.08 | 0.18 | 3.05 | 5.9 | 6.1 | 5.84 | 7934 |
| 1731619560 | 5.9 | -0.08 | -1.34 | 5.86 | 5.98 | 5.86 | 6763 |
| 1731533160 | 5.98 | 0.36 | 6.41 | 5.9 | 5.98 | 5.78 | 2098 |
| 1731446820 | 5.62 | 0 | 0.00 | 5.78 | 5.92 | 5.48 | 4049 |
| 1731360420 | 5.62 | 0 | 0.00 | 5.62 | 5.82 | 5.46 | 11294 |
| 1731101220 | 5.62 | -0.08 | -1.40 | 5.7 | 5.8 | 5.62 | 2631 |
| 1731014760 | 5.7 | 0.02 | 0.35 | 5.58 | 5.78 | 5.5199999 | 4704 |
| 1730928360 | 5.68 | -0.04 | -0.70 | 5.82 | 5.82 | 5.64 | 1309 |
| 1730841960 | 5.72 | 0.02 | 0.35 | 5.68 | 5.86 | 5.68 | 7653 |
| 1730755560 | 5.7 | 0.08 | 1.42 | 5.76 | 5.76 | 5.62 | 2787 |
| 1730496360 | 5.62 | -0.36 | -6.02 | 5.9 | 5.9 | 5.62 | 3237 |
| 1730409960 | 5.98 | 0 | 0.00 | 5.98 | 6 | 5.82 | 5974 |
| 1730323560 | 5.98 | 0.06 | 1.01 | 5.98 | 6.04 | 5.92 | 3204 |
| 1730237160 | 5.92 | -0.06 | -1.00 | 6 | 6 | 5.88 | 5892 |
| 1730150760 | 5.98 | 0.02 | 0.34 | 5.72 | 5.98 | 5.72 | 10272 |
| 1729888020 | 5.96 | -0.1 | -1.65 | 5.92 | 5.96 | 5.78 | 11004 |
| 1729801560 | 6.0599999 | 0.3 | 5.21 | 5.82 | 6.0599999 | 5.82 | 6383 |
| 1729715160 | 5.76 | -0.12 | -2.04 | 5.82 | 5.86 | 5.76 | 2235 |
| 1729628760 | 5.88 | 0.06 | 1.03 | 5.82 | 5.9 | 5.74 | 9612 |
| 1729542360 | 5.82 | 0.02 | 0.34 | 5.82 | 6.0199999 | 5.82 | 2492 |
| 1729283160 | 5.8 | -0.12 | -2.03 | 6 | 6 | 5.8 | 1389 |
| 1729196760 | 5.92 | -0.08 | -1.33 | 5.98 | 6.1 | 5.9 | 11062 |
| 1729110360 | 6 | 0.02 | 0.33 | 5.98 | 6 | 5.88 | 13247 |
| 1729023960 | 5.98 | 0.36 | 6.41 | 5.74 | 6 | 5.74 | 12428 |
| 1728937620 | 5.62 | 0.2 | 3.69 | 5.5 | 5.68 | 5.5 | 12344 |
| 1728678360 | 5.42 | -0.04 | -0.73 | 5.46 | 5.46 | 5.34 | 2647 |
| 1728591960 | 5.46 | 0.3 | 5.81 | 5.28 | 5.58 | 5.26 | 8969 |
| 1728505560 | 5.16 | -0.1 | -1.90 | 5.18 | 5.24 | 5.0999999 | 3222 |
| 1728419160 | 5.26 | 0.3 | 6.05 | 4.96 | 5.3 | 4.96 | 4923 |
| 1728332760 | 4.96 | -0.04 | -0.80 | 5.12 | 5.12 | 4.96 | 2715 |
| 1728073560 | 5 | 0.06 | 1.21 | 4.94 | 5.12 | 4.8499999 | 5837 |
| 1727987220 | 4.94 | 0.04 | 0.82 | 4.94 | 4.95 | 4.8899999 | 5340 |
| 1727900820 | 4.9 | 0.14 | 2.94 | 4.96 | 5.0599999 | 4.75 | 19176 |
| 1727814420 | 4.76 | -0.17 | -3.45 | 4.99 | 4.99 | 4.73 | 13727 |
| 1727728020 | 4.93 | -0.03 | -0.60 | 5.04 | 5.08 | 4.92 | 11711 |
| 1727468760 | 4.96 | -0.12 | -2.36 | 5.08 | 5.08 | 4.8 | 14286 |
| 1727382360 | 5.08 | 0.04 | 0.79 | 5.0199999 | 5.0999999 | 4.95 | 23635 |
| 1727295960 | 5.04 | -0.1 | -1.95 | 4.96 | 5.04 | 4.76 | 20021 |
| 1727209560 | 5.1399999 | 0.1 | 1.98 | 5.04 | 5.18 | 4.94 | 8933 |
| 1727123160 | 5.04 | 0 | 0.00 | 5.0599999 | 5.08 | 5.0199999 | 6639 |
| 1726864020 | 5.04 | -0.02 | -0.40 | 5.0599999 | 5.0599999 | 4.98 | 7633 |
| 1726777560 | 5.0599999 | -0.1 | -1.94 | 5.26 | 5.26 | 5.04 | 3470 |
| 1726691220 | 5.16 | 0.12 | 2.38 | 5.0199999 | 5.26 | 5.0199999 | 4472 |
| 1726604760 | 5.04 | -0.12 | -2.33 | 5.2 | 5.34 | 5.0199999 | 7236 |
| 1726518420 | 5.16 | 0.06 | 1.18 | 5 | 5.2 | 5 | 10437 |
| 1726259160 | 5.0999999 | -0.12 | -2.30 | 5.34 | 5.34 | 4.95 | 17602 |
| 1726172760 | 5.22 | 0.24 | 4.82 | 5.18 | 5.22 | 5.0199999 | 12041 |
| 1726086360 | 4.98 | -0.28 | -5.32 | 5.28 | 5.32 | 4.91 | 21080 |
| 1725999960 | 5.26 | -0.12 | -2.23 | 5.3 | 5.32 | 5.26 | 4652 |
| 1725913620 | 5.38 | -0.1 | -1.82 | 5.32 | 5.46 | 5.28 | 3724 |
| 1725654360 | 5.48 | 0.22 | 4.18 | 5.34 | 5.48 | 5.26 | 1597 |
| 1725567960 | 5.26 | -0.22 | -4.01 | 5.34 | 5.48 | 5.26 | 6361 |
| 1725481560 | 5.48 | 0 | 0.00 | 5.36 | 5.48 | 5.36 | 2250 |
| 1725395160 | 5.48 | -0.02 | -0.36 | 5.36 | 5.5599999 | 5.36 | 10475 |
| 1725308760 | 5.5 | 0.06 | 1.10 | 5.42 | 5.5199999 | 5.38 | 6692 |
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
