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 | -0.08 | -1.35593220339 | 5.9 | 6.04 | 5.8 | 34918 | 5.91677437 | CS |
| 4 | -0.61 | -9.4867807154 | 6.43 | 6.48 | 5.8 | 28231 | 6.0526753 | CS |
| 12 | -1.67 | -22.2963951936 | 7.49 | 7.75 | 5.8 | 26211 | 6.65704848 | CS |
| 26 | -2.18 | -27.25 | 8 | 8.8 | 5.8 | 22276 | 7.3048746 | CS |
| 52 | -1.63 | -21.8791946309 | 7.45 | 8.8 | 5.8 | 19148 | 7.48566352 | CS |
| 156 | -3.35 | -36.53217012 | 9.17 | 9.64 | 5.8 | 21382 | 7.77817915 | CS |
| 260 | 0.33 | 6.01092896175 | 5.49 | 11.5 | 5.1 | 32005 | 8.50239821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743025200 | 5.83 | -0.06 | -1.02 | 5.89 | 5.93 | 5.83 | 14915 |
| 1742938800 | 5.89 | -0.11 | -1.83 | 5.99 | 6 | 5.89 | 21156 |
| 1742852400 | 6 | 0.13 | 2.21 | 6.03 | 6.04 | 5.97 | 55394 |
| 1742593200 | 5.87 | -0.05 | -0.84 | 5.86 | 5.93 | 5.85 | 60353 |
| 1742506800 | 5.92 | 0.02 | 0.34 | 5.9 | 5.95 | 5.88 | 22771 |
| 1742420400 | 5.9 | 0 | 0.00 | 5.89 | 5.96 | 5.88 | 20784 |
| 1742334000 | 5.9 | -0.04 | -0.67 | 5.93 | 5.95 | 5.85 | 23748 |
| 1742247600 | 5.94 | -0.08 | -1.33 | 6.03 | 6.04 | 5.94 | 13530 |
| 1741988400 | 6.0199999 | 0.02 | 0.33 | 6.0199999 | 6.1 | 6.0199999 | 11488 |
| 1741902000 | 6 | -0.08 | -1.32 | 6.08 | 6.13 | 5.99 | 23826 |
| 1741815600 | 6.08 | 0.04 | 0.66 | 6.1 | 6.13 | 6.0599999 | 9479 |
| 1741729200 | 6.04 | -0.13 | -2.11 | 6.17 | 6.17 | 5.98 | 33278 |
| 1741642800 | 6.17 | -0.03 | -0.48 | 6.3099999 | 6.3099999 | 6.09 | 26418 |
| 1741387200 | 6.2 | 0.03 | 0.49 | 6.16 | 6.3099999 | 6.16 | 16831 |
| 1741300800 | 6.17 | -0.06 | -0.96 | 6.23 | 6.28 | 6.14 | 21022 |
| 1741214400 | 6.23 | 0.2 | 3.32 | 6.0599999 | 6.29 | 6.0599999 | 43746 |
| 1741128000 | 6.03 | -0.18 | -2.90 | 6.18 | 6.18 | 5.99 | 49336 |
| 1741041600 | 6.21 | -0.1 | -1.58 | 6.2699999 | 6.3099999 | 6.21 | 61253 |
| 1740782400 | 6.3099999 | -0.06 | -0.94 | 6.35 | 6.41 | 6.29 | 27900 |
| 1740696000 | 6.37 | -0.07 | -1.09 | 6.43 | 6.48 | 6.37 | 7385 |
| 1740609600 | 6.44 | 0.08 | 1.26 | 6.37 | 6.55 | 6.36 | 33647 |
| 1740523200 | 6.36 | -0.11 | -1.70 | 6.47 | 6.47 | 6.36 | 31343 |
| 1740436800 | 6.47 | -0.07 | -1.07 | 6.57 | 6.57 | 6.45 | 25880 |
| 1740177600 | 6.54 | 0.03 | 0.46 | 6.5199999 | 6.58 | 6.51 | 22906 |
| 1740091200 | 6.51 | -0.11 | -1.66 | 6.6 | 6.6 | 6.5 | 61126 |
| 1740004800 | 6.62 | 0.02 | 0.30 | 6.6 | 6.65 | 6.55 | 16564 |
| 1739918400 | 6.6 | -0.01 | -0.15 | 6.57 | 6.71 | 6.51 | 47316 |
| 1739572800 | 6.61 | 0.04 | 0.61 | 6.6 | 6.65 | 6.57 | 23668 |
| 1739486400 | 6.57 | -0.13 | -1.94 | 6.68 | 6.76 | 6.5599999 | 38830 |
| 1739400000 | 6.7 | -0.1 | -1.47 | 6.74 | 6.83 | 6.7 | 14529 |
| 1739313600 | 6.8 | 0 | 0.00 | 6.81 | 6.86 | 6.77 | 21933 |
| 1739227200 | 6.8 | -0.05 | -0.73 | 6.71 | 6.89 | 6.71 | 22581 |
| 1738968000 | 6.85 | 0.04 | 0.59 | 6.77 | 6.92 | 6.77 | 9635 |
| 1738881600 | 6.81 | -0.08 | -1.16 | 6.8 | 6.99 | 6.8 | 29875 |
| 1738795200 | 6.89 | 0.06 | 0.88 | 6.89 | 6.89 | 6.8 | 27033 |
| 1738708800 | 6.83 | 0.08 | 1.19 | 6.69 | 6.92 | 6.69 | 15474 |
| 1738622400 | 6.75 | -0.3 | -4.26 | 6.79 | 6.83 | 6.6 | 46354 |
| 1738363200 | 7.05 | -0.25 | -3.42 | 7.27 | 7.27 | 7.05 | 42686 |
| 1738276800 | 7.3 | 0.19 | 2.67 | 7.27 | 7.3 | 7.1 | 64781 |
| 1738190400 | 7.11 | -0.16 | -2.20 | 7.25 | 7.25 | 7.11 | 14537 |
| 1738104000 | 7.27 | -0.03 | -0.41 | 7.25 | 7.3 | 7.21 | 9886 |
| 1738017600 | 7.3 | 0.01 | 0.14 | 7.33 | 7.44 | 7.25 | 15439 |
| 1737758400 | 7.29 | -0.07 | -0.95 | 7.36 | 7.41 | 7.28 | 35994 |
| 1737672000 | 7.36 | -0.09 | -1.21 | 7.44 | 7.44 | 7.22 | 33281 |
| 1737585600 | 7.45 | -0.05 | -0.67 | 7.5 | 7.5 | 7.4 | 2320 |
| 1737499200 | 7.5 | -0.09 | -1.19 | 7.59 | 7.59 | 7.5 | 3411 |
| 1737412800 | 7.59 | 0.19 | 2.57 | 7.35 | 7.64 | 7.35 | 13915 |
| 1737153600 | 7.4 | 0.12 | 1.65 | 7.26 | 7.48 | 7.25 | 35352 |
| 1737067200 | 7.28 | -0.01 | -0.14 | 7.3 | 7.3 | 7.25 | 13425 |
| 1736980800 | 7.29 | 0.02 | 0.28 | 7.3 | 7.33 | 7.26 | 19158 |
| 1736894400 | 7.27 | -0.07 | -0.95 | 7.35 | 7.36 | 7.25 | 13899 |
| 1736808000 | 7.34 | 0.03 | 0.41 | 7.3 | 7.4 | 7.3 | 20059 |
| 1736548800 | 7.31 | -0.14 | -1.88 | 7.36 | 7.42 | 7.3 | 12841 |
| 1736462400 | 7.45 | -0.1 | -1.32 | 7.5 | 7.5 | 7.37 | 13188 |
| 1736376000 | 7.55 | -0.05 | -0.66 | 7.65 | 7.65 | 7.5 | 21320 |
| 1736289600 | 7.6 | 0.01 | 0.13 | 7.59 | 7.6 | 7.55 | 16437 |
| 1736203200 | 7.59 | -0.02 | -0.26 | 7.62 | 7.75 | 7.56 | 20116 |
| 1735944000 | 7.61 | -0.04 | -0.52 | 7.64 | 7.7 | 7.55 | 27388 |
| 1735857600 | 7.65 | 0.14 | 1.86 | 7.49 | 7.65 | 7.49 | 43689 |
| 1735684800 | 7.51 | 0.1 | 1.35 | 7.49 | 7.51 | 7.49 | 25167 |
| 1735598400 | 7.41 | -0.1 | -1.33 | 7.46 | 7.51 | 7.35 | 19741 |
| 1735339200 | 7.51 | -0.04 | -0.53 | 7.5 | 7.52 | 7.45 | 7882 |
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
