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 | 1.295 | 24.1830065359 | 5.355 | 6.65 | 5.355 | 1449 | 5.75054405 | DE |
| 4 | 0.13 | 1.99386503067 | 6.52 | 6.78 | 4.988 | 667 | 5.69726129 | DE |
| 12 | 0.96 | 16.8717047452 | 5.69 | 7.495 | 4.988 | 488 | 5.85317276 | DE |
| 26 | -1.21 | -15.3944020356 | 7.86 | 8.6199999 | 4.988 | 457 | 6.25548741 | DE |
| 52 | -0.4 | -5.67375886525 | 7.05 | 10.5 | 4.988 | 733 | 7.64934092 | DE |
| 156 | -2.65 | -28.4946236559 | 9.3 | 10.5 | 4.988 | 681 | 7.58226856 | DE |
| 260 | -2.65 | -28.4946236559 | 9.3 | 10.5 | 4.988 | 681 | 7.58226856 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 6.595 | 1.23 | 22.81 | 6.44 | 6.595 | 6.44 | 1351 |
| 1732829220 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1732742820 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1732656420 | 5.37 | 0.01 | 0.28 | 5.41 | 5.41 | 5.37 | 2946 |
| 1732570020 | 5.355 | 0.2 | 3.78 | 5.355 | 5.355 | 5.355 | 50 |
| 1732310820 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1732224420 | 5.16 | -0.05 | -0.96 | 5.16 | 5.16 | 5.16 | 300 |
| 1732138020 | 5.21 | 0.11 | 2.06 | 5.21 | 5.21 | 5.21 | 100 |
| 1732051620 | 5.105 | -0.05 | -0.87 | 5 | 5.105 | 4.988 | 589 |
| 1731965220 | 5.15 | -0.25 | -4.63 | 5.26 | 5.26 | 5.15 | 505 |
| 1731705960 | 5.4 | -0.66 | -10.89 | 5.725 | 5.725 | 5.4 | 1681 |
| 1731619560 | 6.0599999 | -0.58 | -8.67 | 6.105 | 6.105 | 6.0599999 | 1907 |
| 1731533220 | 6.635 | 0 | 0.00 | 6.635 | 6.635 | 6.635 | 0 |
| 1731446820 | 6.635 | 0 | 0.00 | 6.635 | 6.635 | 6.635 | 0 |
| 1731360420 | 6.635 | 0.04 | 0.53 | 6.6 | 6.78 | 6.6 | 126 |
| 1731101220 | 6.6 | -0.14 | -2.00 | 6.6 | 6.6 | 6.6 | 140 |
| 1731014760 | 6.735 | 0.19 | 2.90 | 6.735 | 6.735 | 6.735 | 15 |
| 1730928360 | 6.545 | 0.55 | 9.17 | 6.4349999 | 6.545 | 6.4349999 | 105 |
| 1730841960 | 5.995 | -0.53 | -8.05 | 5.9349999 | 5.995 | 5.9349999 | 190 |
| 1730755560 | 6.5199999 | -0.02 | -0.31 | 6.5199999 | 6.5199999 | 6.5199999 | 7 |
| 1730496360 | 6.54 | 0 | 0.00 | 6.54 | 6.54 | 6.54 | 0 |
| 1730409960 | 6.54 | 0 | 0.00 | 6.54 | 6.54 | 6.54 | 0 |
| 1730323560 | 6.54 | 0 | 0.00 | 6.54 | 6.54 | 6.54 | 0 |
| 1730237160 | 6.54 | 0 | 0.00 | 6.54 | 6.54 | 6.54 | 0 |
| 1730150760 | 6.54 | 0.37 | 6.00 | 6.54 | 6.54 | 6.54 | 270 |
| 1729888020 | 6.17 | 0.22 | 3.61 | 6.17 | 6.17 | 6.17 | 140 |
| 1729801560 | 5.955 | 0 | 0.08 | 6.03 | 6.03 | 5.955 | 700 |
| 1729715160 | 5.95 | 0.15 | 2.59 | 5.86 | 5.95 | 5.855 | 350 |
| 1729628760 | 5.8 | -1.35 | -18.88 | 6.95 | 6.95 | 5.755 | 1835 |
| 1729542360 | 7.15 | -0.04 | -0.49 | 7.495 | 7.495 | 7.15 | 81 |
| 1729283160 | 7.185 | 0 | 0.00 | 7.185 | 7.185 | 7.185 | 0 |
| 1729196760 | 7.185 | -0.2 | -2.64 | 7.28 | 7.28 | 7.185 | 710 |
| 1729110360 | 7.38 | 0.89 | 13.63 | 7.12 | 7.38 | 7 | 700 |
| 1729024020 | 6.495 | 0 | 0.00 | 6.495 | 6.495 | 6.495 | 0 |
| 1728937620 | 6.495 | 0.32 | 5.10 | 6.495 | 6.495 | 6.495 | 72 |
| 1728678360 | 6.18 | -0.02 | -0.32 | 6.18 | 6.18 | 6.18 | 21 |
| 1728591960 | 6.2 | -0.44 | -6.56 | 6.18 | 6.2 | 6.18 | 685 |
| 1728505560 | 6.635 | 0 | 0.00 | 6.635 | 6.635 | 6.635 | 0 |
| 1728419160 | 6.635 | 1.45 | 27.84 | 6.635 | 6.635 | 6.635 | 300 |
| 1728332820 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1728073620 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1727987220 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1727900820 | 5.19 | -0.1 | -1.89 | 5.19 | 5.19 | 5.19 | 19 |
| 1727814420 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1727728020 | 5.29 | 0.04 | 0.76 | 5.315 | 5.315 | 5.29 | 104 |
| 1727468760 | 5.25 | 0.14 | 2.64 | 5.21 | 5.2699999 | 5.21 | 790 |
| 1727382360 | 5.115 | -0.29 | -5.28 | 5.115 | 5.115 | 5.115 | 500 |
| 1727295960 | 5.4 | -0.01 | -0.18 | 5.4 | 5.4 | 5.4 | 53 |
| 1727209560 | 5.41 | -0.17 | -2.96 | 5.41 | 5.41 | 5.41 | 183 |
| 1727123160 | 5.575 | -0.17 | -2.87 | 5.575 | 5.575 | 5.575 | 24 |
| 1726864020 | 5.74 | 0.21 | 3.80 | 5.74 | 5.74 | 5.74 | 500 |
| 1726777620 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1726691220 | 5.53 | 0.02 | 0.27 | 5.53 | 5.53 | 5.53 | 6 |
| 1726604760 | 5.515 | -0.1 | -1.69 | 5.515 | 5.515 | 5.515 | 300 |
| 1726518420 | 5.61 | -0.08 | -1.41 | 5.745 | 5.745 | 5.61 | 310 |
| 1726259160 | 5.69 | -0.1 | -1.73 | 5.69 | 5.69 | 5.69 | 350 |
| 1726172760 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1726086360 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1725999960 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1725913560 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1725654360 | 5.79 | 0.04 | 0.70 | 5.79 | 5.79 | 5.79 | 500 |
| 1725567960 | 5.75 | 0.14 | 2.50 | 5.67 | 6.39 | 5.67 | 2855 |
| 1725481560 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1725395160 | 5.61 | -0.39 | -6.50 | 5.84 | 5.84 | 5.61 | 697 |
| 1725308760 | 6 | 0.09 | 1.52 | 6 | 6 | 6 | 2 |
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
