Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732553700 | 5.1769999 | -0 | -0.08 | 5.179 | 5.179 | 5.1769999 | 8290 |
| 1732294500 | 5.181 | 0.03 | 0.48 | 5.1769999 | 5.181 | 5.1769999 | 650 |
| 1732208100 | 5.156 | -0.01 | -0.25 | 5.152 | 5.159 | 5.152 | 21673 |
| 1732121700 | 5.1689999 | 0 | 0.00 | 5.1689999 | 5.1689999 | 5.1689999 | 0 |
| 1732035300 | 5.1689999 | 0.03 | 0.51 | 5.181 | 5.181 | 5.1689999 | 5729 |
| 1731948900 | 5.143 | -0.02 | -0.45 | 5.143 | 5.143 | 5.143 | 1842 |
| 1731689700 | 5.166 | -0 | -0.02 | 5.17 | 5.173 | 5.166 | 24121 |
| 1731603300 | 5.167 | 0.01 | 0.19 | 5.17 | 5.17 | 5.162 | 11719 |
| 1731516900 | 5.157 | -0 | -0.06 | 5.156 | 5.157 | 5.156 | 10000 |
| 1731430500 | 5.16 | 0.01 | 0.17 | 5.168 | 5.174 | 5.16 | 37355 |
| 1731344100 | 5.151 | 0 | 0.00 | 5.151 | 5.151 | 5.151 | 0 |
| 1731084900 | 5.151 | 0.01 | 0.23 | 5.1529999 | 5.1529999 | 5.151 | 13000 |
| 1730998500 | 5.139 | -0.01 | -0.21 | 5.151 | 5.151 | 5.127 | 53975 |
| 1730912100 | 5.15 | 0.02 | 0.47 | 5.166 | 5.167 | 5.15 | 16700 |
| 1730825700 | 5.126 | -0 | -0.02 | 5.126 | 5.126 | 5.124 | 7467 |
| 1730739300 | 5.127 | 0 | 0.04 | 5.126 | 5.127 | 5.126 | 4400 |
| 1730480100 | 5.125 | 0 | 0.06 | 5.123 | 5.125 | 5.123 | 10000 |
| 1730393700 | 5.122 | -0 | -0.02 | 5.114 | 5.122 | 5.107 | 33481 |
| 1730307300 | 5.123 | -0.04 | -0.76 | 5.174 | 5.174 | 5.123 | 67919 |
| 1730220900 | 5.162 | 0 | 0.00 | 5.16 | 5.162 | 5.1529999 | 21500 |
| 1730134500 | 5.162 | 0 | 0.00 | 5.162 | 5.162 | 5.162 | 93 |
| 1729871700 | 5.162 | -0 | -0.08 | 5.157 | 5.162 | 5.157 | 2315 |
| 1729785300 | 5.166 | 0.02 | 0.31 | 5.164 | 5.166 | 5.164 | 6760 |
| 1729698900 | 5.15 | -0.01 | -0.19 | 5.15 | 5.15 | 5.15 | 2000 |
| 1729612500 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 5000 |
| 1729526100 | 5.16 | -0.01 | -0.15 | 5.168 | 5.168 | 5.16 | 7480 |
| 1729266900 | 5.168 | 0 | 0.06 | 5.168 | 5.168 | 5.168 | 1350 |
| 1729180500 | 5.165 | 0 | 0.10 | 5.165 | 5.165 | 5.165 | 13550 |
| 1729094100 | 5.16 | 0.01 | 0.16 | 5.157 | 5.16 | 5.157 | 6000 |
| 1729007700 | 5.152 | 0.02 | 0.43 | 5.1529999 | 5.154 | 5.152 | 24500 |
| 1728921300 | 5.13 | -0.01 | -0.12 | 5.13 | 5.13 | 5.13 | 25000 |
| 1728662100 | 5.136 | 0.01 | 0.14 | 5.136 | 5.136 | 5.136 | 4000 |
| 1728575700 | 5.1289999 | 0 | 0.02 | 5.1289999 | 5.1289999 | 5.126 | 11950 |
| 1728489300 | 5.128 | -0.01 | -0.10 | 5.139 | 5.141 | 5.128 | 30013 |
| 1728402900 | 5.133 | -0.01 | -0.27 | 5.133 | 5.133 | 5.133 | 3500 |
| 1728316500 | 5.147 | 0 | 0.00 | 5.147 | 5.147 | 5.147 | 0 |
| 1728057300 | 5.147 | -0.01 | -0.27 | 5.15 | 5.15 | 5.1449999 | 5000 |
| 1727970900 | 5.1609999 | -0.01 | -0.10 | 5.1609999 | 5.1609999 | 5.1609999 | 4800 |
| 1727884500 | 5.166 | -0.01 | -0.25 | 5.163 | 5.167 | 5.162 | 29171 |
| 1727798100 | 5.179 | 0.04 | 0.82 | 5.16 | 5.179 | 5.16 | 5150 |
| 1727711700 | 5.1369999 | -0.01 | -0.25 | 5.142 | 5.142 | 5.1369999 | 3850 |
| 1727452500 | 5.15 | 0 | 0.02 | 5.15 | 5.15 | 5.15 | 985 |
| 1727366100 | 5.149 | 0.01 | 0.18 | 5.143 | 5.149 | 5.143 | 11500 |
| 1727279700 | 5.14 | -0.01 | -0.19 | 5.139 | 5.143 | 5.139 | 17268 |
| 1727193300 | 5.15 | 0.02 | 0.35 | 5.138 | 5.15 | 5.138 | 19796 |
| 1727106900 | 5.132 | 0 | 0.08 | 5.132 | 5.158 | 5.1289999 | 98604 |
| 1726847700 | 5.128 | 0.01 | 0.21 | 5.128 | 5.128 | 5.128 | 3000 |
| 1726761300 | 5.117 | 0.01 | 0.18 | 5.117 | 5.117 | 5.109 | 4231 |
| 1726674900 | 5.108 | -0.01 | -0.25 | 5.12 | 5.12 | 5.108 | 13129 |
| 1726588500 | 5.121 | 0.01 | 0.23 | 5.13 | 5.143 | 5.121 | 72354 |
| 1726502100 | 5.109 | 0 | 0.02 | 5.117 | 5.117 | 5.109 | 800 |
| 1726242900 | 5.108 | 0 | 0.02 | 5.115 | 5.121 | 5.104 | 20531 |
| 1726156500 | 5.107 | -0.04 | -0.80 | 5.118 | 5.118 | 5.107 | 5961 |
| 1726070100 | 5.148 | -0 | -0.04 | 5.163 | 5.1689999 | 5.148 | 23904 |
| 1725983700 | 5.15 | 0 | 0.08 | 5.16 | 5.1609999 | 5.15 | 4027 |
| 1725897300 | 5.146 | -0.02 | -0.31 | 5.15 | 5.155 | 5.1369999 | 29011 |
| 1725638100 | 5.162 | 0.03 | 0.58 | 5.162 | 5.162 | 5.162 | 2900 |
| 1725551700 | 5.132 | 0.03 | 0.53 | 5.149 | 5.151 | 5.132 | 11636 |
| 1725465300 | 5.105 | 0 | 0.00 | 5.105 | 5.105 | 5.105 | 0 |
| 1725378900 | 5.105 | -0.01 | -0.16 | 5.119 | 5.121 | 5.105 | 3356 |
| 1725292500 | 5.113 | -0.01 | -0.27 | 5.11 | 5.113 | 5.099 | 3459 |
| 1725033300 | 5.127 | 0 | 0.04 | 5.128 | 5.128 | 5.127 | 6018 |
| 1724946900 | 5.125 | -0 | -0.04 | 5.125 | 5.142 | 5.125 | 11206 |
| 1724860500 | 5.127 | 0 | 0.00 | 5.127 | 5.127 | 5.127 | 0 |
| 1724774100 | 5.127 | 0.01 | 0.27 | 5.125 | 5.127 | 5.125 | 7800 |
| 1724687700 | 5.113 | 0 | 0.00 | 5.113 | 5.113 | 5.113 | 0 |
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
