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 | -0.64 | -9.01408450704 | 7.1 | 7.1 | 6.4 | 443385 | 6.78693176 | DE |
| 4 | -0.74 | -10.2777777778 | 7.2 | 7.2 | 6.4 | 629859 | 6.76515495 | DE |
| 12 | -53.54 | -89.2333333333 | 60 | 61.2 | 6.1 | 3842079 | 9.87208863 | DE |
| 26 | -49.84 | -88.5257548845 | 56.3 | 63 | 6.1 | 3181607 | 33.11414854 | DE |
| 52 | -47.54 | -88.037037037 | 54 | 63 | 6.1 | 2498363 | 39.87288756 | DE |
| 156 | -70.04 | -91.5555555556 | 76.5 | 90 | 6.1 | 1363804 | 47.7773289 | DE |
| 260 | -80.54 | -92.5747126437 | 87 | 90 | 6.1 | 1175175 | 53.04751498 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 6.7 | 0.04 | 0.60 | 6.7 | 6.79 | 6.68 | 478234 |
| 1741109400 | 6.66 | -0.24 | -3.48 | 6.67 | 6.67 | 6.66 | 409825 |
| 1741023000 | 6.9 | 0.1 | 1.47 | 6.55 | 6.9 | 6.55 | 621317 |
| 1740763800 | 6.8 | -0.19 | -2.72 | 6.9 | 7 | 6.57 | 633358 |
| 1740677400 | 6.99 | 0.17 | 2.49 | 7.1 | 7.1 | 6.99 | 74189 |
| 1740591000 | 6.82 | -0.02 | -0.29 | 6.74 | 6.82 | 6.74 | 261828 |
| 1740504600 | 6.84 | -0.12 | -1.72 | 6.7 | 6.84 | 6.7 | 964203 |
| 1740418200 | 6.96 | 0.26 | 3.88 | 6.7 | 6.96 | 6.7 | 421762 |
| 1740159000 | 6.7 | -0.28 | -4.01 | 6.88 | 6.96 | 6.7 | 370549 |
| 1740072600 | 6.98 | 0.28 | 4.18 | 6.7 | 6.98 | 6.7 | 1076678 |
| 1739986200 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 832521 |
| 1739899800 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 557868 |
| 1739813400 | 6.7 | 0 | 0.00 | 6.7 | 6.72 | 6.7 | 2070771 |
| 1739554200 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 148407 |
| 1739467800 | 6.7 | 0 | 0.00 | 6.81 | 6.81 | 6.7 | 293733 |
| 1739381400 | 6.7 | 0.05 | 0.75 | 6.7 | 6.83 | 6.7 | 1201101 |
| 1739295000 | 6.65 | -0.11 | -1.63 | 6.76 | 6.76 | 6.65 | 670828 |
| 1739208600 | 6.76 | -0.04 | -0.59 | 7.09 | 7.09 | 6.72 | 584645 |
| 1738949400 | 6.8 | 0.08 | 1.19 | 7 | 7 | 6.8 | 380845 |
| 1738863000 | 6.72 | -0.28 | -4.00 | 7.2 | 7.2 | 6.72 | 544525 |
| 1738776600 | 7 | 0.15 | 2.19 | 7.2 | 7.2 | 6.99 | 340147 |
| 1738690200 | 6.85 | 0.15 | 2.24 | 6.95 | 7 | 6.7 | 1382337 |
| 1738603800 | 6.7 | -0.1 | -1.47 | 6.7 | 6.79 | 6.7 | 2778873 |
| 1738344600 | 6.8 | -0.23 | -3.27 | 7.01 | 7.01 | 6.8 | 1448242 |
| 1738258200 | 7.03 | 0.09 | 1.30 | 7 | 7.09 | 7 | 540625 |
| 1738171800 | 6.94 | 0.18 | 2.66 | 6.72 | 7 | 6.72 | 2202593 |
| 1738085400 | 6.76 | 0.06 | 0.90 | 7 | 7.01 | 6.76 | 2109733 |
| 1737999000 | 6.7 | 0 | 0.00 | 6.7 | 7 | 6.7 | 1945074 |
| 1737739800 | 6.7 | -0.07 | -1.03 | 6.7 | 7 | 6.7 | 1372835 |
| 1737653400 | 6.77 | -0.13 | -1.88 | 7 | 7.16 | 6.74 | 3138430 |
| 1737567000 | 6.9 | 0.12 | 1.77 | 6.84 | 6.9 | 6.7 | 1836129 |
| 1737480600 | 6.78 | -0.12 | -1.74 | 6.72 | 7.1 | 6.62 | 5949632 |
| 1737394200 | 6.9 | 0.2 | 2.99 | 6.8 | 7.07 | 6.8 | 1015928 |
| 1737135000 | 6.7 | -0.11 | -1.62 | 6.51 | 6.87 | 6.51 | 931663 |
| 1737048600 | 6.81 | 0.21 | 3.18 | 6.66 | 6.81 | 6.66 | 1387628 |
| 1736962200 | 6.6 | 0 | 0.00 | 6.89 | 6.89 | 6.6 | 88162593 |
| 1736875800 | 6.6 | 0.1 | 1.54 | 6.4 | 6.69 | 6.37 | 2361943 |
| 1736789400 | 6.5 | 0.1 | 1.56 | 6.22 | 6.5 | 6.22 | 3203153 |
| 1736530200 | 6.4 | -0.02 | -0.31 | 6.46 | 6.46 | 6.4 | 1692091 |
| 1736443800 | 6.42 | -0.08 | -1.23 | 6.75 | 6.75 | 6.42 | 1513631 |
| 1736357400 | 6.5 | -0.13 | -1.96 | 6.4 | 6.67 | 6.35 | 2289506 |
| 1736271000 | 6.63 | 0.01 | 0.15 | 7.05 | 7.05 | 6.55 | 445372 |
| 1736184600 | 6.62 | -0.23 | -3.36 | 6.6 | 6.86 | 6.58 | 913097 |
| 1735925400 | 6.85 | 0.05 | 0.74 | 7.05 | 7.05 | 6.85 | 3734045 |
| 1735839000 | 6.8 | -0.1 | -1.45 | 6.8 | 7.03 | 6.49 | 1162149 |
| 1735666200 | 6.9 | 0.1 | 1.47 | 6.99 | 6.99 | 6.88 | 851516 |
| 1735579800 | 6.8 | -0.06 | -0.87 | 6.86 | 6.86 | 6.7 | 3091349 |
| 1735320600 | 6.86 | 0.31 | 4.73 | 6.1 | 6.9 | 6.1 | 3075678 |
| 1735061400 | 6.55 | -0.05 | -0.76 | 6.4 | 6.62 | 6.4 | 1878331 |
| 1734975000 | 6.6 | 0.07 | 1.07 | 6.35 | 6.69 | 6.35 | 1719207 |
| 1734715800 | 6.53 | 0.22 | 3.49 | 6.36 | 6.53 | 6.2 | 5145371 |
| 1734629400 | 6.3099999 | -3.06 | -32.66 | 7.96 | 7.96 | 6.29 | 5646558 |
| 1734543000 | 9.3699999 | -0.13 | -1.37 | 9.84 | 10.5 | 9.17 | 26515037 |
| 1734456600 | 9.5 | -51.3 | -84.38 | 8.82 | 9.64 | 8.81 | 13574809 |
| 1734370200 | 60.8 | 0.3 | 0.50 | 61.2 | 61.2 | 60 | 3147979 |
| 1734111000 | 60.5 | -0.1 | -0.17 | 60.6 | 60.8 | 60.4 | 5893741 |
| 1734024600 | 60.6 | -0.1 | -0.16 | 60 | 60.9 | 60 | 2004288 |
| 1733938200 | 60.7 | 0.1 | 0.17 | 60.5 | 60.9 | 60.3 | 2599330 |
| 1733851800 | 60.6 | -0.3 | -0.49 | 60.6 | 60.8 | 60.3 | 1875775 |
| 1733765400 | 60.9 | 0.1 | 0.16 | 60.3 | 61 | 60.3 | 903391 |
| 1733506200 | 60.8 | -0.2 | -0.33 | 60.6 | 60.8 | 60.6 | 353614 |
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
