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 | 0.41 | 6.94915254237 | 5.9 | 6.38 | 5.9 | 6600 | 6.18834848 | CS |
| 4 | 0.79 | 14.3115942029 | 5.52 | 6.38 | 5.4 | 3901 | 5.85213557 | CS |
| 12 | 0.16 | 2.60162601626 | 6.15 | 6.38 | 5.4 | 5976 | 5.8581034 | CS |
| 26 | 0.47 | 8.04794520548 | 5.84 | 6.38 | 5.4 | 5829 | 5.86248461 | CS |
| 52 | 1.11 | 21.3461538462 | 5.2 | 7.59 | 4.85 | 5433 | 5.90353236 | CS |
| 156 | -4.69 | -42.6363636364 | 11 | 11.99 | 4 | 3428 | 5.75696543 | CS |
| 260 | -9.19 | -59.2903225806 | 15.5 | 16 | 4 | 2815 | 5.77946027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111600 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1743025200 | 6.3099999 | 0.22 | 3.61 | 6.17 | 6.38 | 6.17 | 10400 |
| 1742938800 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 50 |
| 1742852400 | 6.09 | -0.05 | -0.81 | 6.14 | 6.14 | 6.09 | 1000 |
| 1742593200 | 6.14 | 0.24 | 4.07 | 5.98 | 6.14 | 5.98 | 21050 |
| 1742506800 | 5.9 | 0.1 | 1.72 | 5.9 | 5.9 | 5.9 | 500 |
| 1742420400 | 5.8 | 0.15 | 2.65 | 5.75 | 5.8 | 5.75 | 2061 |
| 1742334000 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 300 |
| 1742247600 | 5.65 | 0.15 | 2.73 | 5.57 | 5.65 | 5.57 | 7100 |
| 1741988400 | 5.5 | 0 | 0.00 | 5.6 | 5.6 | 5.4 | 5000 |
| 1741902000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1741815600 | 5.5 | -0.1 | -1.79 | 5.55 | 5.55 | 5.5 | 1001 |
| 1741729200 | 5.6 | 0.02 | 0.36 | 5.58 | 5.6 | 5.58 | 1450 |
| 1741642800 | 5.58 | -0.02 | -0.36 | 5.59 | 5.59 | 5.58 | 1000 |
| 1741387200 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 200 |
| 1741300800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1741214400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.59 | 24200 |
| 1741128000 | 5.6 | -0.05 | -0.88 | 5.6 | 5.6 | 5.6 | 100 |
| 1741041600 | 5.65 | -0.08 | -1.40 | 5.65 | 5.65 | 5.65 | 200 |
| 1740782400 | 5.73 | 0.23 | 4.18 | 5.73 | 5.73 | 5.73 | 1400 |
| 1740696000 | 5.5 | -0.21 | -3.68 | 5.5199999 | 5.5199999 | 5.5 | 1000 |
| 1740609600 | 5.71 | 0.31 | 5.74 | 5.5 | 5.74 | 5.5 | 15146 |
| 1740523200 | 5.4 | -0.35 | -6.09 | 5.71 | 5.71 | 5.4 | 2300 |
| 1740436800 | 5.75 | 0 | 0.00 | 5.8 | 5.8 | 5.75 | 18300 |
| 1740177600 | 5.75 | -0.05 | -0.86 | 5.85 | 5.95 | 5.75 | 7520 |
| 1740091200 | 5.8 | 0 | 0.00 | 5.79 | 5.8 | 5.76 | 6500 |
| 1740004800 | 5.8 | -0.06 | -1.02 | 5.8099999 | 5.8099999 | 5.8 | 2000 |
| 1739918400 | 5.86 | 0.06 | 1.03 | 5.86 | 5.86 | 5.8099999 | 9600 |
| 1739572800 | 5.8 | -0.05 | -0.85 | 5.83 | 5.83 | 5.8 | 2700 |
| 1739486400 | 5.85 | 0.35 | 6.36 | 5.85 | 5.85 | 5.85 | 100 |
| 1739400000 | 5.5 | -0.45 | -7.56 | 5.9 | 5.9 | 5.5 | 6004 |
| 1739313600 | 5.95 | 0.02 | 0.34 | 5.95 | 5.95 | 5.95 | 900 |
| 1739227200 | 5.93 | -0.02 | -0.34 | 5.97 | 5.97 | 5.93 | 2200 |
| 1738968000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738881600 | 5.95 | -0.25 | -4.03 | 6.0599999 | 6.2 | 5.95 | 18900 |
| 1738795200 | 6.2 | 0.12 | 1.97 | 6.2 | 6.2 | 6.2 | 200 |
| 1738708800 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1738622400 | 6.08 | 0.17 | 2.88 | 6.03 | 6.13 | 6 | 16653 |
| 1738363200 | 5.91 | 0.01 | 0.17 | 5.98 | 5.98 | 5.91 | 710 |
| 1738276800 | 5.9 | 0.2 | 3.51 | 5.87 | 5.9 | 5.87 | 5724 |
| 1738190400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1738104000 | 5.7 | 0 | 0.00 | 5.66 | 5.7 | 5.6 | 19700 |
| 1738017600 | 5.7 | -0.05 | -0.87 | 5.6 | 5.7 | 5.6 | 48102 |
| 1737758400 | 5.75 | -0.15 | -2.54 | 5.85 | 5.85 | 5.75 | 5150 |
| 1737672000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1737585600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 5750 |
| 1737499200 | 5.9 | 0 | 0.00 | 5.97 | 5.97 | 5.9 | 1400 |
| 1737412800 | 5.9 | 0 | 0.00 | 6 | 6 | 5.89 | 23000 |
| 1737153600 | 5.9 | -0.15 | -2.48 | 6 | 6 | 5.9 | 1300 |
| 1737067200 | 6.05 | -0.09 | -1.47 | 6.14 | 6.14 | 6.05 | 700 |
| 1736980800 | 6.14 | -0.06 | -0.97 | 6.15 | 6.15 | 6.09 | 2701 |
| 1736894400 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1736808000 | 6.2 | 0.03 | 0.49 | 6.2 | 6.2 | 6.16 | 2900 |
| 1736548800 | 6.17 | 0.05 | 0.82 | 6.18 | 6.18 | 6.15 | 3100 |
| 1736462400 | 6.12 | 0.02 | 0.33 | 6.12 | 6.12 | 6.12 | 190 |
| 1736376000 | 6.1 | 0.01 | 0.16 | 6.1 | 6.1 | 6.1 | 7500 |
| 1736289600 | 6.09 | 0.01 | 0.16 | 6.09 | 6.09 | 6 | 27358 |
| 1736203200 | 6.08 | 0.02 | 0.33 | 6.15 | 6.15 | 6.08 | 7000 |
| 1735944000 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 80 |
| 1735857600 | 6.0599999 | 0.05 | 0.83 | 6.15 | 6.15 | 6.0599999 | 3200 |
| 1735684800 | 6.01 | 0.01 | 0.17 | 6.28 | 6.3 | 6.01 | 3800 |
| 1735598400 | 6 | -0.16 | -2.60 | 6.16 | 6.16 | 6 | 5400 |
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
