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 | 0.094 | 1.67378917379 | 5.616 | 5.932 | 5.616 | 193 | 5.81479876 | DE |
| 4 | 0.47 | 8.96946564885 | 5.24 | 7.406 | 5.24 | 476 | 6.23197376 | DE |
| 12 | 0.729 | 14.6356153383 | 4.981 | 7.406 | 4.11 | 646 | 5.4987265 | DE |
| 26 | 1.069 | 23.0338289162 | 4.641 | 9.99 | 3.548 | 1268 | 6.96511351 | DE |
| 52 | -0.93 | -14.0060240964 | 6.64 | 9.99 | 3.548 | 1224 | 6.30769671 | DE |
| 156 | -18.34 | -76.2577962578 | 24.05 | 25.83 | 3.548 | 685 | 7.10292713 | DE |
| 260 | -25.75 | -81.8499682136 | 31.46 | 32.78 | 3.548 | 485 | 8.65661687 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 5.79 | 0.13 | 2.30 | 5.792 | 5.792 | 5.79 | 307 |
| 1732829220 | 5.66 | -0.07 | -1.29 | 5.66 | 5.66 | 5.66 | 186 |
| 1732742820 | 5.734 | 0.03 | 0.56 | 5.734 | 5.734 | 5.734 | 2 |
| 1732656420 | 5.702 | -0.23 | -3.88 | 5.632 | 5.702 | 5.632 | 80 |
| 1732570020 | 5.932 | 0.59 | 11.09 | 5.616 | 5.932 | 5.616 | 389 |
| 1732310820 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1732224420 | 5.34 | -0.04 | -0.74 | 5.34 | 5.34 | 5.34 | 500 |
| 1732138020 | 5.38 | -0.37 | -6.43 | 5.604 | 5.604 | 5.38 | 600 |
| 1732051620 | 5.75 | -0.11 | -1.81 | 5.75 | 5.75 | 5.75 | 300 |
| 1731965220 | 5.856 | 0.2 | 3.54 | 5.856 | 5.856 | 5.856 | 4 |
| 1731705960 | 5.656 | -0.79 | -12.31 | 6.414 | 6.414 | 5.656 | 284 |
| 1731619560 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1731533160 | 6.45 | -0.3 | -4.44 | 6.45 | 6.45 | 6.45 | 40 |
| 1731446820 | 6.75 | -0.66 | -8.86 | 7.114 | 7.114 | 6.75 | 949 |
| 1731360420 | 7.406 | 0.5 | 7.30 | 7.406 | 7.406 | 7.406 | 134 |
| 1731101160 | 6.902 | 0 | 0.00 | 6.902 | 6.902 | 6.902 | 0 |
| 1731014760 | 6.902 | 0.3 | 4.58 | 6.752 | 6.902 | 6.306 | 318 |
| 1730928360 | 6.6 | 1.36 | 25.95 | 5.912 | 6.6 | 5.912 | 3161 |
| 1730841960 | 5.24 | -0.26 | -4.73 | 5.24 | 5.24 | 5.24 | 368 |
| 1730755560 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1730496360 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1730409960 | 5.5 | -0.43 | -7.19 | 5.5 | 5.5 | 5.5 | 200 |
| 1730323560 | 5.926 | -0.1 | -1.72 | 5.926 | 5.926 | 5.926 | 508 |
| 1730237160 | 6.03 | -0.32 | -5.10 | 6.154 | 6.154 | 6.03 | 1496 |
| 1730150760 | 6.354 | 0.35 | 5.90 | 6.014 | 6.354 | 6.014 | 376 |
| 1729888020 | 6 | -0.06 | -1.02 | 6 | 6 | 6 | 50 |
| 1729801560 | 6.062 | 0 | 0.00 | 6.062 | 6.062 | 6.062 | 0 |
| 1729715160 | 6.062 | 0.11 | 1.88 | 6.0679999 | 6.0679999 | 6.062 | 334 |
| 1729628760 | 5.95 | 0.17 | 3.01 | 5.95 | 5.95 | 5.95 | 686 |
| 1729542360 | 5.776 | -0.13 | -2.17 | 5.834 | 5.834 | 5.582 | 1605 |
| 1729283160 | 5.904 | 0.12 | 2.04 | 5.796 | 5.904 | 5.796 | 989 |
| 1729196760 | 5.7859999 | 0.11 | 1.90 | 5.978 | 5.978 | 5.7779999 | 1960 |
| 1729110360 | 5.678 | 0.45 | 8.69 | 5.678 | 5.678 | 5.678 | 2 |
| 1729023960 | 5.224 | 0.27 | 5.37 | 5.224 | 5.224 | 5.224 | 91 |
| 1728937560 | 4.958 | 0 | 0.00 | 4.958 | 4.958 | 4.958 | 0 |
| 1728678360 | 4.958 | 0.05 | 1.00 | 4.958 | 4.958 | 4.958 | 302 |
| 1728591960 | 4.909 | -0.33 | -6.32 | 4.909 | 4.909 | 4.909 | 400 |
| 1728505560 | 5.24 | 0.03 | 0.54 | 5.454 | 5.562 | 5.24 | 2748 |
| 1728419160 | 5.212 | 0.01 | 0.23 | 5.304 | 5.322 | 5.212 | 850 |
| 1728332760 | 5.2 | 0.67 | 14.69 | 5.208 | 5.21 | 5.2 | 1510 |
| 1728073560 | 4.534 | 0.42 | 10.32 | 4.5069999 | 4.534 | 4.5069999 | 2250 |
| 1727987220 | 4.11 | -0.11 | -2.49 | 4.11 | 4.11 | 4.11 | 250 |
| 1727900820 | 4.215 | -0.27 | -6.04 | 4.215 | 4.215 | 4.215 | 10 |
| 1727814420 | 4.486 | 0.02 | 0.56 | 4.486 | 4.486 | 4.486 | 2 |
| 1727727960 | 4.461 | 0 | 0.00 | 4.461 | 4.461 | 4.461 | 0 |
| 1727468760 | 4.461 | -0.15 | -3.30 | 4.461 | 4.461 | 4.461 | 55 |
| 1727382360 | 4.613 | -0.1 | -2.04 | 4.335 | 4.613 | 4.296 | 798 |
| 1727295960 | 4.7089999 | 0.21 | 4.64 | 4.7089999 | 4.7089999 | 4.7089999 | 50 |
| 1727209560 | 4.5 | -0.39 | -7.96 | 4.5 | 4.5 | 4.5 | 498 |
| 1727123160 | 4.889 | -0.18 | -3.53 | 4.8869999 | 4.889 | 4.8869999 | 567 |
| 1726864020 | 5.0679999 | -0.14 | -2.61 | 5.0679999 | 5.0679999 | 5.0679999 | 986 |
| 1726777620 | 5.204 | 0 | 0.00 | 5.204 | 5.204 | 5.204 | 0 |
| 1726691220 | 5.204 | 0.33 | 6.79 | 5.12 | 5.204 | 5.0999999 | 1212 |
| 1726604760 | 4.873 | 0.01 | 0.16 | 4.873 | 4.873 | 4.873 | 21 |
| 1726518420 | 4.865 | -0.32 | -6.19 | 5.1559999 | 5.1559999 | 4.865 | 380 |
| 1726259160 | 5.186 | 0.06 | 1.13 | 5.056 | 5.186 | 5.056 | 432 |
| 1726172760 | 5.128 | 0.25 | 5.13 | 5.128 | 5.128 | 5.128 | 50 |
| 1726086360 | 4.878 | 0 | 0.00 | 4.878 | 4.878 | 4.878 | 0 |
| 1725999960 | 4.878 | -0.08 | -1.59 | 4.878 | 4.878 | 4.878 | 396 |
| 1725913620 | 4.957 | -0.11 | -2.23 | 4.981 | 5.15 | 4.957 | 2603 |
| 1725654360 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1725567960 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1725481560 | 5.07 | -0.07 | -1.44 | 4.942 | 5.07 | 4.942 | 416 |
| 1725395160 | 5.144 | -0.14 | -2.65 | 5.234 | 5.234 | 5.144 | 122 |
| 1725308760 | 5.284 | 0 | 0.00 | 5.284 | 5.284 | 5.284 | 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
