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 | 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 |
|---|---|---|---|---|---|---|---|
| 1743094500 | 5.41 | -0.02 | -0.33 | 5.397 | 5.41 | 5.364 | 6206 |
| 1743008100 | 5.428 | 0 | 0.02 | 5.449 | 5.462 | 5.399 | 41649 |
| 1742921700 | 5.4269999 | 0 | 0.02 | 5.42 | 5.45 | 5.406 | 33780 |
| 1742835300 | 5.426 | 0.06 | 1.12 | 5.378 | 5.426 | 5.378 | 4020 |
| 1742576100 | 5.366 | -0.05 | -0.89 | 5.41 | 5.415 | 5.356 | 78159 |
| 1742489700 | 5.414 | 0.01 | 0.19 | 5.448 | 5.448 | 5.364 | 20922 |
| 1742403300 | 5.404 | 0.01 | 0.15 | 5.41 | 5.421 | 5.372 | 168534 |
| 1742316900 | 5.396 | -0.01 | -0.13 | 5.456 | 5.479 | 5.384 | 356148 |
| 1742230500 | 5.4029999 | -0.02 | -0.33 | 5.391 | 5.47 | 5.367 | 21655 |
| 1741971300 | 5.421 | 0.1 | 1.78 | 5.323 | 5.421 | 5.323 | 31943 |
| 1741884900 | 5.3259999 | 0.14 | 2.78 | 5.255 | 5.333 | 5.248 | 12921 |
| 1741798500 | 5.182 | 0.05 | 1.01 | 5.178 | 5.235 | 5.178 | 8228 |
| 1741712100 | 5.13 | -0.09 | -1.71 | 5.206 | 5.209 | 5.13 | 26246 |
| 1741625700 | 5.219 | -0.08 | -1.58 | 5.328 | 5.328 | 5.219 | 43858 |
| 1741366500 | 5.303 | -0.02 | -0.36 | 5.339 | 5.342 | 5.303 | 28449 |
| 1741280100 | 5.322 | 0.04 | 0.72 | 5.303 | 5.322 | 5.253 | 9117 |
| 1741193700 | 5.284 | 0.11 | 2.19 | 5.315 | 5.348 | 5.284 | 200456 |
| 1741107300 | 5.171 | -0.29 | -5.24 | 5.315 | 5.317 | 5.149 | 21201 |
| 1741020900 | 5.457 | -0.03 | -0.51 | 5.458 | 5.523 | 5.43 | 148627 |
| 1740761700 | 5.485 | -0.02 | -0.35 | 5.465 | 5.485 | 5.442 | 80332 |
| 1740675300 | 5.5039999 | 0.04 | 0.77 | 5.526 | 5.542 | 5.494 | 170247 |
| 1740588900 | 5.462 | 0.01 | 0.18 | 5.469 | 5.495 | 5.439 | 13317 |
| 1740502500 | 5.452 | -0.08 | -1.46 | 5.513 | 5.533 | 5.445 | 16554 |
| 1740416100 | 5.533 | -0.08 | -1.35 | 5.5679999 | 5.585 | 5.496 | 51389 |
| 1740156900 | 5.609 | -0.01 | -0.12 | 5.622 | 5.654 | 5.608 | 53162 |
| 1740070500 | 5.616 | 0 | 0.09 | 5.606 | 5.632 | 5.57 | 34564 |
| 1739984100 | 5.611 | -0.05 | -0.92 | 5.69 | 5.7009999 | 5.602 | 32767 |
| 1739897700 | 5.663 | 0.05 | 0.85 | 5.621 | 5.664 | 5.621 | 186927 |
| 1739811300 | 5.615 | 0.05 | 0.88 | 5.631 | 5.631 | 5.571 | 33004 |
| 1739552100 | 5.566 | -0.01 | -0.16 | 5.601 | 5.601 | 5.566 | 17655 |
| 1739465700 | 5.575 | 0.07 | 1.31 | 5.578 | 5.594 | 5.533 | 246419 |
| 1739379300 | 5.503 | 0.02 | 0.42 | 5.532 | 5.542 | 5.502 | 227790 |
| 1739292900 | 5.48 | -0.02 | -0.36 | 5.477 | 5.48 | 5.441 | 58665 |
| 1739206500 | 5.5 | 0.06 | 1.18 | 5.468 | 5.5 | 5.468 | 18712 |
| 1738947300 | 5.436 | 0.05 | 1.02 | 5.416 | 5.461 | 5.416 | 62231 |
| 1738860900 | 5.381 | 0.09 | 1.78 | 5.297 | 5.381 | 5.297 | 31354 |
| 1738774500 | 5.287 | -0.12 | -2.26 | 5.34 | 5.34 | 5.287 | 3445 |
| 1738688100 | 5.409 | -0.01 | -0.24 | 5.41 | 5.416 | 5.371 | 53170 |
| 1738601700 | 5.422 | 0.11 | 2.11 | 5.171 | 5.422 | 5.063 | 146934 |
| 1738342500 | 5.3099999 | -0.12 | -2.25 | 5.392 | 5.41 | 5.293 | 18930 |
| 1738256100 | 5.432 | 0.13 | 2.49 | 5.329 | 5.432 | 5.308 | 19228 |
| 1738169700 | 5.3 | -0 | -0.04 | 5.341 | 5.341 | 5.3 | 3454 |
| 1738083300 | 5.3019999 | 0.08 | 1.57 | 5.264 | 5.3019999 | 5.264 | 5172 |
| 1737996900 | 5.22 | -0.1 | -1.88 | 5.218 | 5.25 | 5.191 | 16639 |
| 1737737700 | 5.32 | 0.06 | 1.06 | 5.337 | 5.342 | 5.308 | 8470 |
| 1737651300 | 5.264 | 0.04 | 0.84 | 5.283 | 5.295 | 5.242 | 10668 |
| 1737564900 | 5.22 | 0.04 | 0.75 | 5.19 | 5.22 | 5.183 | 20239 |
| 1737478500 | 5.181 | -0.02 | -0.37 | 5.167 | 5.196 | 5.1369999 | 56989 |
| 1737392100 | 5.2 | -0.03 | -0.55 | 5.168 | 5.24 | 5.125 | 99255 |
| 1737132900 | 5.229 | 0.04 | 0.75 | 5.1609999 | 5.231 | 5.148 | 17098 |
| 1737046500 | 5.19 | -0.09 | -1.63 | 5.266 | 5.266 | 5.19 | 1513 |
| 1736960100 | 5.276 | 0.02 | 0.30 | 5.238 | 5.309 | 5.232 | 116543 |
| 1736873700 | 5.26 | 0.06 | 1.13 | 5.2539999 | 5.2699999 | 5.2539999 | 11133 |
| 1736787300 | 5.2009999 | 0.03 | 0.62 | 5.15 | 5.2009999 | 5.138 | 33204 |
| 1736528100 | 5.1689999 | -0.1 | -1.90 | 5.21 | 5.211 | 5.1529999 | 51980 |
| 1736441700 | 5.269 | 0.04 | 0.73 | 5.206 | 5.269 | 5.1929999 | 59443 |
| 1736355300 | 5.231 | -0.01 | -0.17 | 5.268 | 5.2779999 | 5.2 | 102717 |
| 1736268900 | 5.24 | 0.03 | 0.61 | 5.156 | 5.24 | 5.155 | 16973 |
| 1736182500 | 5.208 | 0.09 | 1.70 | 5.09 | 5.208 | 5.081 | 59245 |
| 1735923300 | 5.121 | -0.09 | -1.63 | 5.216 | 5.228 | 5.119 | 31752 |
| 1735836900 | 5.206 | 0.12 | 2.42 | 5.101 | 5.206 | 5.084 | 9913 |
| 1735577700 | 5.083 | -0.18 | -3.35 | 5.128 | 5.128 | 5.083 | 49647 |
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
