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 | -0.1 | -1.70648464164 | 5.86 | 5.92 | 5.66 | 77651 | 5.74734885 | FU |
| 4 | 0.28 | 5.10948905109 | 5.48 | 5.94 | 5.43 | 78198 | 5.68624016 | FU |
| 12 | -0.04 | -0.689655172414 | 5.8 | 6.42 | 5.41 | 93578 | 5.81257389 | FU |
| 26 | -1.69 | -22.6845637584 | 7.45 | 7.49 | 5.41 | 94805 | 6.36412703 | FU |
| 52 | -2.58 | -30.9352517986 | 8.34 | 8.39 | 5.41 | 79499 | 7.01023515 | FU |
| 156 | -1.2260001 | -17.5493856635 | 6.9860001 | 8.88 | 5.41 | 78086 | 7.40578119 | FU |
| 260 | -3.79600014 | -39.7237346629 | 9.55600014 | 9.98900015 | 5.41 | 52472 | 7.58553706 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 5.7699999 | 0.04 | 0.70 | 5.78 | 5.78 | 5.72 | 40844 |
| 1741296540 | 5.73 | 0.03 | 0.53 | 5.74 | 5.8 | 5.7 | 108011 |
| 1741210140 | 5.7 | -0.12 | -2.06 | 5.8 | 5.8 | 5.66 | 60027 |
| 1740778200 | 5.82 | 0.02 | 0.34 | 5.86 | 5.92 | 5.8 | 64914 |
| 1740691740 | 5.8 | -0.01 | -0.17 | 5.8099999 | 5.92 | 5.76 | 64377 |
| 1740605400 | 5.8099999 | -0.06 | -1.02 | 5.87 | 5.9 | 5.8099999 | 48898 |
| 1740519000 | 5.87 | -0.01 | -0.17 | 5.89 | 5.94 | 5.84 | 50969 |
| 1740432540 | 5.88 | -0.01 | -0.17 | 5.88 | 5.89 | 5.8099999 | 69442 |
| 1740173400 | 5.89 | 0.09 | 1.55 | 5.8 | 5.89 | 5.76 | 54626 |
| 1740087000 | 5.8 | 0.08 | 1.40 | 5.76 | 5.8 | 5.74 | 37021 |
| 1740000540 | 5.72 | -0.03 | -0.52 | 5.75 | 5.8 | 5.71 | 57469 |
| 1739914140 | 5.75 | -0.06 | -1.03 | 5.8099999 | 5.86 | 5.7 | 86447 |
| 1739827800 | 5.8099999 | 0.06 | 1.04 | 5.65 | 5.82 | 5.65 | 99151 |
| 1739568600 | 5.75 | 0.19 | 3.42 | 5.58 | 5.79 | 5.55 | 77545 |
| 1739482140 | 5.5599999 | 0.06 | 1.09 | 5.5 | 5.61 | 5.49 | 72882 |
| 1739395740 | 5.5 | -0.03 | -0.54 | 5.59 | 5.59 | 5.46 | 132570 |
| 1739309400 | 5.53 | 0.02 | 0.36 | 5.53 | 5.61 | 5.46 | 79052 |
| 1739222940 | 5.51 | 0.01 | 0.18 | 5.5 | 5.54 | 5.43 | 127309 |
| 1738963800 | 5.5 | 0.07 | 1.29 | 5.48 | 5.54 | 5.45 | 116851 |
| 1738877340 | 5.43 | -0.03 | -0.55 | 5.41 | 5.53 | 5.41 | 81484 |
| 1738790940 | 5.46 | -0.07 | -1.27 | 5.54 | 5.54 | 5.41 | 97289 |
| 1738704600 | 5.53 | 0.01 | 0.18 | 5.58 | 5.58 | 5.5 | 88432 |
| 1738618200 | 5.5199999 | -0.24 | -4.17 | 5.62 | 5.66 | 5.51 | 170573 |
| 1738358940 | 5.76 | 0.1 | 1.77 | 5.72 | 5.9 | 5.66 | 90482 |
| 1738272540 | 5.66 | 0.03 | 0.53 | 5.62 | 5.76 | 5.62 | 151019 |
| 1738186200 | 5.63 | 0.01 | 0.18 | 5.63 | 5.67 | 5.6 | 148589 |
| 1738099740 | 5.62 | -0.01 | -0.18 | 5.65 | 5.73 | 5.61 | 141730 |
| 1738013340 | 5.63 | -0.12 | -2.09 | 5.75 | 5.79 | 5.61 | 227353 |
| 1737754200 | 5.75 | 0.02 | 0.35 | 5.73 | 5.7699999 | 5.7 | 108082 |
| 1737667740 | 5.73 | -0.22 | -3.70 | 5.9 | 5.92 | 5.71 | 77136 |
| 1737581400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737495000 | 5.95 | 0.02 | 0.34 | 5.93 | 6.01 | 5.89 | 61846 |
| 1737408600 | 5.93 | -0.06 | -1.00 | 6.0599999 | 6.18 | 5.91 | 117025 |
| 1737149400 | 5.99 | -0.1 | -1.64 | 6.09 | 6.3 | 5.84 | 217920 |
| 1737062940 | 6.09 | -0.03 | -0.49 | 6.19 | 6.28 | 6.0599999 | 77904 |
| 1736976540 | 6.12 | 0.02 | 0.33 | 6.1 | 6.24 | 6.09 | 47908 |
| 1736890140 | 6.1 | -0.09 | -1.45 | 6.2 | 6.28 | 6.07 | 45932 |
| 1736803740 | 6.19 | 0.02 | 0.32 | 6.16 | 6.2 | 6.13 | 35716 |
| 1736544540 | 6.17 | -0.06 | -0.96 | 6.21 | 6.28 | 6.13 | 155786 |
| 1736458140 | 6.23 | 0.08 | 1.30 | 6.22 | 6.28 | 6.15 | 31197 |
| 1736371740 | 6.15 | -0.05 | -0.81 | 6.2699999 | 6.3099999 | 6.15 | 30446 |
| 1736285400 | 6.2 | -0.04 | -0.64 | 6.24 | 6.3 | 6.16 | 56955 |
| 1736198940 | 6.24 | -0.08 | -1.27 | 6.32 | 6.32 | 6.16 | 52323 |
| 1735939740 | 6.32 | 0 | 0.00 | 6.35 | 6.35 | 6.3 | 34559 |
| 1735853400 | 6.32 | -0.07 | -1.10 | 6.39 | 6.39 | 6.29 | 39296 |
| 1735594200 | 6.39 | 0.01 | 0.16 | 6.37 | 6.42 | 6.3 | 47775 |
| 1735334940 | 6.38 | 0.13 | 2.08 | 6.2699999 | 6.4 | 6.08 | 91254 |
| 1735248540 | 6.25 | 0.21 | 3.48 | 6.05 | 6.2699999 | 6.05 | 165629 |
| 1734989340 | 6.04 | 0.14 | 2.37 | 5.96 | 6.2 | 5.91 | 83746 |
| 1734730200 | 5.9 | 0.22 | 3.87 | 5.68 | 5.94 | 5.66 | 75874 |
| 1734643800 | 5.68 | 0 | 0.00 | 5.72 | 5.73 | 5.59 | 110347 |
| 1734557400 | 5.68 | -0.11 | -1.90 | 5.83 | 5.85 | 5.64 | 112221 |
| 1734470940 | 5.79 | -0.16 | -2.69 | 6.01 | 6.01 | 5.65 | 196952 |
| 1734384540 | 5.95 | 0.07 | 1.19 | 5.9 | 6.05 | 5.87 | 110426 |
| 1734125340 | 5.88 | 0.08 | 1.38 | 5.8 | 5.99 | 5.8 | 170879 |
| 1734039000 | 5.8 | -0.11 | -1.86 | 5.91 | 5.92 | 5.73 | 232206 |
| 1733952540 | 5.91 | -0.15 | -2.48 | 6 | 6.07 | 5.83 | 123812 |
| 1733866140 | 6.0599999 | -0.05 | -0.82 | 6.13 | 6.13 | 6 | 114377 |
| 1733779740 | 6.11 | 0.04 | 0.66 | 6.14 | 6.23 | 6.01 | 71860 |
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
