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 | 0.19 | 3.30434782609 | 5.75 | 5.98 | 5.53 | 1015567 | 5.66221584 | CS |
| 4 | -0.25 | -4.03877221325 | 6.19 | 6.25 | 5.53 | 1047106 | 5.84048287 | CS |
| 12 | -0.5 | -7.76397515528 | 6.44 | 7.34 | 5.53 | 1159322 | 6.39956278 | CS |
| 26 | -1.21 | -16.9230769231 | 7.15 | 7.34 | 5.53 | 860274 | 6.4172626 | CS |
| 52 | -0.86 | -12.6470588235 | 6.8 | 8.75 | 5.53 | 942019 | 7.15122192 | CS |
| 156 | -0.3 | -4.80769230769 | 6.24 | 8.75 | 4.02 | 1183811 | 6.22638128 | CS |
| 260 | -7.45 | -55.6385362211 | 13.39 | 19.35 | 4.02 | 1537814 | 8.66770079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 5.98 | 0.27 | 4.73 | 5.71 | 5.98 | 5.71 | 911300 |
| 1732224600 | 5.71 | 0.02 | 0.35 | 5.7 | 5.75 | 5.61 | 859900 |
| 1732051800 | 5.69 | 0.08 | 1.43 | 5.61 | 5.7 | 5.58 | 913700 |
| 1731965340 | 5.61 | -0.12 | -2.09 | 5.75 | 5.78 | 5.53 | 1273100 |
| 1731619800 | 5.73 | 0.1 | 1.78 | 5.64 | 5.79 | 5.57 | 1181600 |
| 1731533400 | 5.63 | -0.17 | -2.93 | 5.78 | 5.82 | 5.63 | 1827300 |
| 1731446940 | 5.8 | -0.01 | -0.17 | 5.64 | 5.95 | 5.5599999 | 3612000 |
| 1731360540 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.9 | 5.78 | 706700 |
| 1731101400 | 5.8099999 | -0.09 | -1.53 | 5.9 | 5.9 | 5.69 | 1376800 |
| 1731014940 | 5.9 | -0.11 | -1.83 | 6.04 | 6.12 | 5.85 | 976600 |
| 1730928600 | 6.01 | 0 | 0.00 | 5.99 | 6.01 | 5.9 | 807400 |
| 1730842200 | 6.01 | -0.08 | -1.31 | 6.1 | 6.14 | 6 | 663300 |
| 1730755800 | 6.09 | 0.19 | 3.22 | 5.93 | 6.12 | 5.93 | 798800 |
| 1730496600 | 5.9 | -0.13 | -2.16 | 6.0599999 | 6.08 | 5.86 | 889900 |
| 1730410200 | 6.03 | -0.05 | -0.82 | 6.11 | 6.19 | 6.03 | 544300 |
| 1730323800 | 6.08 | 0.07 | 1.16 | 6.0199999 | 6.21 | 6.0199999 | 709200 |
| 1730237340 | 6.01 | -0.16 | -2.59 | 6.17 | 6.25 | 6.01 | 532600 |
| 1730151000 | 6.17 | 0.07 | 1.15 | 6.14 | 6.25 | 6.1 | 573600 |
| 1729891800 | 6.1 | -0.1 | -1.61 | 6.19 | 6.23 | 6.09 | 601100 |
| 1729805400 | 6.2 | 0.06 | 0.98 | 6.18 | 6.2 | 6.03 | 813500 |
| 1729719000 | 6.14 | 0 | 0.00 | 6.1 | 6.14 | 6.0199999 | 623400 |
| 1729632600 | 6.14 | -0.13 | -2.07 | 6.2699999 | 6.2699999 | 6.07 | 654900 |
| 1729546140 | 6.2699999 | 0 | 0.00 | 6.28 | 6.32 | 6.2 | 674700 |
| 1729287000 | 6.2699999 | -0.23 | -3.54 | 6.57 | 6.63 | 6.2699999 | 858900 |
| 1729200540 | 6.5 | -0.15 | -2.26 | 6.65 | 6.65 | 6.48 | 724500 |
| 1729114140 | 6.65 | 0.02 | 0.30 | 6.55 | 6.72 | 6.55 | 2569300 |
| 1729027740 | 6.63 | 0.13 | 2.00 | 6.48 | 6.67 | 6.47 | 1615600 |
| 1728941340 | 6.5 | 0.2 | 3.17 | 6.22 | 6.54 | 6.22 | 1533400 |
| 1728682200 | 6.3 | -0.08 | -1.25 | 6.4 | 6.44 | 6.28 | 529600 |
| 1728595740 | 6.38 | -0.16 | -2.45 | 6.53 | 6.54 | 6.33 | 1420900 |
| 1728509400 | 6.54 | -0.68 | -9.42 | 6.65 | 6.68 | 6.32 | 1436900 |
| 1728422940 | 7.22 | -0.02 | -0.28 | 7.24 | 7.34 | 7.1 | 2514700 |
| 1728336600 | 7.24 | 0.17 | 2.40 | 7.21 | 7.31 | 7.1 | 2898700 |
| 1728077400 | 7.07 | 0.27 | 3.97 | 6.9 | 7.12 | 6.85 | 2835400 |
| 1727991000 | 6.8 | 0.12 | 1.80 | 6.68 | 6.83 | 6.57 | 1364700 |
| 1727904540 | 6.68 | 0.03 | 0.45 | 6.7 | 6.82 | 6.66 | 1094000 |
| 1727818200 | 6.65 | 0.55 | 9.02 | 6.29 | 6.71 | 6.2 | 8499200 |
| 1727731800 | 6.1 | -0.24 | -3.79 | 6.34 | 6.34 | 6.1 | 310700 |
| 1727472600 | 6.34 | -0.02 | -0.31 | 6.36 | 6.43 | 6.28 | 461000 |
| 1727386140 | 6.36 | 0.07 | 1.11 | 6.36 | 6.36 | 6.2699999 | 852100 |
| 1727299740 | 6.29 | -0.04 | -0.63 | 6.33 | 6.34 | 6.23 | 992700 |
| 1727213400 | 6.33 | 0.15 | 2.43 | 6.26 | 6.4 | 6.25 | 655700 |
| 1727127000 | 6.18 | -0.06 | -0.96 | 6.2 | 6.24 | 6.09 | 625500 |
| 1726867800 | 6.24 | -0.18 | -2.80 | 6.5 | 6.5 | 6.2 | 1750900 |
| 1726781400 | 6.42 | -0.22 | -3.31 | 6.7 | 6.77 | 6.42 | 817000 |
| 1726695000 | 6.64 | -0.06 | -0.90 | 6.67 | 6.78 | 6.55 | 751100 |
| 1726608600 | 6.7 | 0.18 | 2.76 | 6.5599999 | 6.7 | 6.5 | 648400 |
| 1726522200 | 6.5199999 | -0.05 | -0.76 | 6.64 | 6.64 | 6.5 | 347900 |
| 1726263000 | 6.57 | 0.15 | 2.34 | 6.45 | 6.68 | 6.42 | 559300 |
| 1726176540 | 6.42 | -0.08 | -1.23 | 6.55 | 6.55 | 6.4 | 287300 |
| 1726090140 | 6.5 | -0.03 | -0.46 | 6.63 | 6.63 | 6.44 | 356000 |
| 1726003740 | 6.53 | -0.01 | -0.15 | 6.59 | 6.59 | 6.45 | 268400 |
| 1725917400 | 6.54 | -0.01 | -0.15 | 6.5199999 | 6.6 | 6.49 | 399500 |
| 1725658200 | 6.55 | -0.06 | -0.91 | 6.61 | 6.75 | 6.51 | 716200 |
| 1725571800 | 6.61 | -0.01 | -0.15 | 6.49 | 6.66 | 6.49 | 1076900 |
| 1725485400 | 6.62 | 0.19 | 2.95 | 6.37 | 6.7 | 6.37 | 933900 |
| 1725399000 | 6.43 | 0.03 | 0.47 | 6.46 | 6.64 | 6.41 | 1482500 |
| 1725312600 | 6.4 | 0.05 | 0.79 | 6.36 | 6.46 | 6.33 | 672500 |
| 1725053400 | 6.35 | -0.09 | -1.40 | 6.44 | 6.45 | 6.32 | 765000 |
| 1724967000 | 6.44 | -0.19 | -2.87 | 6.66 | 6.66 | 6.44 | 601500 |
| 1724880600 | 6.63 | 0.04 | 0.61 | 6.55 | 6.7 | 6.42 | 713400 |
| 1724794140 | 6.59 | 0.07 | 1.07 | 6.5199999 | 6.61 | 6.51 | 266700 |
| 1724707740 | 6.5199999 | -0.04 | -0.61 | 6.5599999 | 6.69 | 6.44 | 516500 |
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
