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 | 0.43 | 6.68740279938 | 6.43 | 6.88 | 6.43 | 493969 | 6.68840223 | CS |
| 4 | 0.6 | 9.58466453674 | 6.26 | 6.88 | 5.64 | 502608 | 6.26751022 | CS |
| 12 | -0.18 | -2.55681818182 | 7.04 | 7.59 | 5.64 | 429223 | 6.69189754 | CS |
| 26 | 0.74 | 12.091503268 | 6.12 | 7.59 | 5.64 | 367871 | 6.63430622 | CS |
| 52 | 0.94 | 15.8783783784 | 5.92 | 7.59 | 5.45 | 347037 | 6.38247113 | CS |
| 156 | 0.06 | 0.882352941176 | 6.8 | 8.32 | 4.29 | 392072 | 6.07325064 | CS |
| 260 | 5.87 | 592.929292929 | 0.99 | 8.32 | 0.8 | 574089 | 4.0192718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743025200 | 6.75 | 0.05 | 0.75 | 6.72 | 6.86 | 6.71 | 320951 |
| 1742938800 | 6.7 | 0 | 0.00 | 6.71 | 6.78 | 6.68 | 151369 |
| 1742852400 | 6.7 | 0.06 | 0.90 | 6.71 | 6.82 | 6.63 | 949472 |
| 1742593200 | 6.64 | -0.03 | -0.45 | 6.63 | 6.72 | 6.61 | 441689 |
| 1742506800 | 6.67 | 0.19 | 2.93 | 6.43 | 6.74 | 6.43 | 606363 |
| 1742420400 | 6.48 | 0.09 | 1.41 | 6.43 | 6.5199999 | 6.43 | 464026 |
| 1742334000 | 6.39 | -0.06 | -0.93 | 6.43 | 6.49 | 6.38 | 259009 |
| 1742247600 | 6.45 | 0.04 | 0.62 | 6.46 | 6.55 | 6.41 | 458770 |
| 1741988400 | 6.41 | 0.07 | 1.10 | 6.36 | 6.42 | 6.3 | 475457 |
| 1741902000 | 6.34 | 0.02 | 0.32 | 6.2 | 6.47 | 6.2 | 731533 |
| 1741815600 | 6.32 | 0.27 | 4.46 | 6.09 | 6.33 | 6.08 | 460476 |
| 1741729200 | 6.05 | 0.21 | 3.60 | 5.88 | 6.1 | 5.88 | 393440 |
| 1741642800 | 5.84 | -0.23 | -3.79 | 6.0599999 | 6.0599999 | 5.8 | 564030 |
| 1741387200 | 6.07 | 0.11 | 1.85 | 6.01 | 6.19 | 6.01 | 372323 |
| 1741300800 | 5.96 | -0.1 | -1.65 | 6 | 6.05 | 5.91 | 410587 |
| 1741214400 | 6.0599999 | 0.21 | 3.59 | 5.79 | 6.09 | 5.78 | 482285 |
| 1741128000 | 5.85 | -0.09 | -1.52 | 5.8 | 5.91 | 5.64 | 1389434 |
| 1741041600 | 5.94 | -0.32 | -5.11 | 6.28 | 6.35 | 5.88 | 566718 |
| 1740782400 | 6.26 | 0.01 | 0.16 | 6.21 | 6.2699999 | 6.1 | 346388 |
| 1740696000 | 6.25 | 0.02 | 0.32 | 6.26 | 6.32 | 6.22 | 207849 |
| 1740609600 | 6.23 | -0.08 | -1.27 | 6.3 | 6.32 | 6.2 | 286881 |
| 1740523200 | 6.3099999 | -0.28 | -4.25 | 6.59 | 6.59 | 6.2699999 | 687668 |
| 1740436800 | 6.59 | -0.12 | -1.79 | 6.71 | 6.82 | 6.55 | 347535 |
| 1740177600 | 6.71 | -0.17 | -2.47 | 6.84 | 6.84 | 6.69 | 355658 |
| 1740091200 | 6.88 | 0.06 | 0.88 | 6.8 | 6.93 | 6.7 | 907097 |
| 1740004800 | 6.82 | 0.13 | 1.94 | 6.7 | 6.82 | 6.7 | 414419 |
| 1739918400 | 6.69 | 0.08 | 1.21 | 6.61 | 6.74 | 6.51 | 283422 |
| 1739572800 | 6.61 | -0.09 | -1.34 | 6.73 | 6.73 | 6.6 | 294620 |
| 1739486400 | 6.7 | -0.05 | -0.74 | 6.74 | 6.75 | 6.69 | 228412 |
| 1739400000 | 6.75 | -0.11 | -1.60 | 6.81 | 6.92 | 6.72 | 293036 |
| 1739313600 | 6.86 | 0.18 | 2.69 | 6.75 | 7.02 | 6.75 | 609543 |
| 1739227200 | 6.68 | 0.08 | 1.21 | 6.67 | 6.74 | 6.54 | 684930 |
| 1738968000 | 6.6 | -0.12 | -1.79 | 6.74 | 6.75 | 6.59 | 762708 |
| 1738881600 | 6.72 | -0.26 | -3.72 | 7.01 | 7.07 | 6.7 | 774269 |
| 1738795200 | 6.98 | -0.03 | -0.43 | 7.01 | 7.01 | 6.84 | 361984 |
| 1738708800 | 7.01 | 0.04 | 0.57 | 6.97 | 7.08 | 6.94 | 190401 |
| 1738622400 | 6.97 | 0.09 | 1.31 | 6.58 | 7.03 | 6.5 | 376394 |
| 1738363200 | 6.88 | -0.19 | -2.69 | 7.09 | 7.09 | 6.87 | 251444 |
| 1738276800 | 7.07 | 0.09 | 1.29 | 7 | 7.07 | 6.91 | 296527 |
| 1738190400 | 6.98 | 0.01 | 0.14 | 6.98 | 7.01 | 6.91 | 374712 |
| 1738104000 | 6.97 | -0.13 | -1.83 | 7.16 | 7.16 | 6.97 | 221785 |
| 1738017600 | 7.1 | -0.2 | -2.74 | 7.19 | 7.26 | 7.08 | 283063 |
| 1737758400 | 7.3 | -0.1 | -1.35 | 7.42 | 7.44 | 7.25 | 206754 |
| 1737672000 | 7.4 | 0 | 0.00 | 7.4 | 7.5 | 7.37 | 477943 |
| 1737585600 | 7.4 | -0.03 | -0.40 | 7.46 | 7.46 | 7.35 | 149284 |
| 1737499200 | 7.43 | -0.06 | -0.80 | 7.42 | 7.46 | 7.26 | 472822 |
| 1737412800 | 7.49 | 0.21 | 2.88 | 7.28 | 7.5 | 7.23 | 208529 |
| 1737153600 | 7.28 | 0.18 | 2.54 | 7.19 | 7.29 | 7.12 | 992459 |
| 1737067200 | 7.1 | -0.19 | -2.61 | 7.26 | 7.27 | 7.05 | 267641 |
| 1736980800 | 7.29 | 0.03 | 0.41 | 7.33 | 7.38 | 7.26 | 213873 |
| 1736894400 | 7.26 | 0.11 | 1.54 | 7.13 | 7.36 | 7.06 | 296348 |
| 1736808000 | 7.15 | -0.16 | -2.19 | 7.33 | 7.4 | 7.15 | 368308 |
| 1736548800 | 7.31 | -0.15 | -2.01 | 7.5 | 7.59 | 7.25 | 327351 |
| 1736462400 | 7.46 | -0.03 | -0.40 | 7.5 | 7.55 | 7.41 | 158041 |
| 1736376000 | 7.49 | 0.08 | 1.08 | 7.44 | 7.54 | 7.39 | 501006 |
| 1736289600 | 7.41 | 0.12 | 1.65 | 7.3 | 7.45 | 7.3 | 371152 |
| 1736203200 | 7.29 | 0.19 | 2.68 | 7.14 | 7.35 | 7.14 | 428106 |
| 1735944000 | 7.1 | 0 | 0.00 | 7.1 | 7.16 | 7.05 | 209675 |
| 1735857600 | 7.1 | 0.08 | 1.14 | 7.04 | 7.15 | 7.01 | 336196 |
| 1735684800 | 7.02 | 0.23 | 3.39 | 6.79 | 7.05 | 6.77 | 308359 |
| 1735598400 | 6.79 | 0.11 | 1.65 | 6.72 | 6.92 | 6.72 | 372613 |
| 1735339200 | 6.68 | 0.04 | 0.60 | 6.64 | 6.78 | 6.62 | 263356 |
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
