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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 6.07 | 0.06 | 1.02 | 6.024 | 6.074 | 6.022 | 8999 |
| 1732815000 | 6.009 | -0.05 | -0.84 | 5.99 | 6.018 | 5.99 | 17600 |
| 1732728600 | 6.0599999 | 0.07 | 1.24 | 6.107 | 6.13 | 6.058 | 6928 |
| 1732642200 | 5.986 | 0 | 0.00 | 5.998 | 6.006 | 5.948 | 10725 |
| 1732555800 | 5.986 | -0.06 | -1.03 | 6 | 6.008 | 5.969 | 32361 |
| 1732296600 | 6.048 | -0.11 | -1.75 | 6.013 | 6.082 | 6.013 | 18900 |
| 1732210200 | 6.156 | -0.02 | -0.39 | 6.184 | 6.184 | 6.12 | 34513 |
| 1732123800 | 6.18 | 0.05 | 0.82 | 6.166 | 6.1849999 | 6.165 | 6725 |
| 1732037400 | 6.13 | -0.02 | -0.39 | 6.16 | 6.16 | 6.106 | 20516 |
| 1731951000 | 6.154 | 0.05 | 0.84 | 6.141 | 6.16 | 6.1289999 | 14967 |
| 1731691800 | 6.103 | 0 | 0.02 | 6.1 | 6.131 | 6.072 | 15470 |
| 1731605400 | 6.102 | -0.06 | -1.04 | 6.111 | 6.143 | 6.078 | 48119 |
| 1731519000 | 6.166 | 0.02 | 0.33 | 6.203 | 6.232 | 6.152 | 45683 |
| 1731432600 | 6.146 | -0.18 | -2.78 | 6.2 | 6.222 | 6.138 | 27009 |
| 1731346200 | 6.322 | 0.05 | 0.83 | 6.367 | 6.367 | 6.322 | 41331 |
| 1731087000 | 6.2699999 | -0.28 | -4.29 | 6.405 | 6.405 | 6.247 | 24378 |
| 1731000600 | 6.551 | 0.25 | 4.02 | 6.47 | 6.551 | 6.47 | 64910 |
| 1730914200 | 6.298 | -0.06 | -0.93 | 6.312 | 6.315 | 6.233 | 52936 |
| 1730827800 | 6.357 | 0.1 | 1.65 | 6.4 | 6.4 | 6.334 | 43772 |
| 1730741400 | 6.2539999 | 0.04 | 0.61 | 6.213 | 6.268 | 6.213 | 11900 |
| 1730482200 | 6.216 | 0.08 | 1.24 | 6.208 | 6.22 | 6.182 | 12864 |
| 1730395800 | 6.14 | -0.04 | -0.63 | 6.1529999 | 6.1529999 | 6.098 | 45974 |
| 1730309400 | 6.179 | -0.16 | -2.52 | 6.1769999 | 6.2 | 6.146 | 37532 |
| 1730223000 | 6.339 | -0.01 | -0.08 | 6.324 | 6.43 | 6.32 | 72797 |
| 1730136600 | 6.344 | 0.08 | 1.20 | 6.285 | 6.358 | 6.267 | 16637 |
| 1729873800 | 6.269 | 0.06 | 0.95 | 6.267 | 6.305 | 6.267 | 50224 |
| 1729787400 | 6.21 | -0.09 | -1.46 | 6.28 | 6.28 | 6.191 | 9018 |
| 1729701000 | 6.3019999 | -0 | -0.03 | 6.385 | 6.388 | 6.297 | 14302 |
| 1729614600 | 6.304 | 0.11 | 1.74 | 6.2539999 | 6.362 | 6.227 | 22907 |
| 1729528200 | 6.196 | -0.1 | -1.56 | 6.245 | 6.245 | 6.1929999 | 45972 |
| 1729269000 | 6.2939999 | 0.24 | 4.02 | 6.3 | 6.371 | 6.285 | 101423 |
| 1729182600 | 6.051 | -0.18 | -2.81 | 6.132 | 6.132 | 6.03 | 153820 |
| 1729096200 | 6.226 | 0.08 | 1.33 | 6.168 | 6.237 | 6.1449999 | 63958 |
| 1729009800 | 6.144 | -0.32 | -4.94 | 6.188 | 6.22 | 6.123 | 113334 |
| 1728923400 | 6.463 | -0.02 | -0.32 | 6.4269999 | 6.533 | 6.374 | 179777 |
| 1728664200 | 6.484 | 0.01 | 0.11 | 6.295 | 6.511 | 6.266 | 22026 |
| 1728577800 | 6.477 | 0.05 | 0.76 | 6.463 | 6.511 | 6.401 | 53963 |
| 1728491400 | 6.428 | -0.12 | -1.76 | 6.308 | 6.428 | 6.251 | 181229 |
| 1728405000 | 6.543 | -0.58 | -8.17 | 6.541 | 6.593 | 6.317 | 463674 |
| 1728318600 | 7.125 | 0.18 | 2.61 | 7.163 | 7.22 | 7.085 | 193177 |
| 1728059400 | 6.944 | 0.16 | 2.30 | 6.97 | 7.031 | 6.932 | 149710 |
| 1727973000 | 6.788 | 0.02 | 0.27 | 6.849 | 6.861 | 6.628 | 112700 |
| 1727886600 | 6.77 | 0.43 | 6.85 | 6.809 | 6.945 | 6.734 | 162199 |
| 1727800200 | 6.336 | 0.08 | 1.20 | 6.205 | 6.336 | 6.188 | 79231 |
| 1727713800 | 6.261 | 0.1 | 1.69 | 6.4109999 | 6.44 | 6.261 | 77854 |
| 1727454600 | 6.157 | 0.13 | 2.11 | 6.122 | 6.21 | 6.085 | 58443 |
| 1727368200 | 6.03 | 0.41 | 7.26 | 5.806 | 6.105 | 5.806 | 137150 |
| 1727281800 | 5.622 | -0.04 | -0.72 | 5.526 | 5.633 | 5.506 | 96568 |
| 1727195400 | 5.663 | 0.38 | 7.17 | 5.492 | 5.663 | 5.484 | 149463 |
| 1727109000 | 5.284 | 0.1 | 1.85 | 5.222 | 5.297 | 5.22 | 95968 |
| 1726849800 | 5.188 | 0.03 | 0.56 | 5.19 | 5.217 | 5.187 | 13588 |
| 1726763400 | 5.159 | 0.13 | 2.50 | 5.162 | 5.173 | 5.154 | 10844 |
| 1726677000 | 5.033 | -0.04 | -0.73 | 5.054 | 5.073 | 5.033 | 9541 |
| 1726590600 | 5.07 | 0.06 | 1.18 | 5.058 | 5.07 | 5.05 | 73572 |
| 1726504200 | 5.011 | 0.01 | 0.14 | 5 | 5.017 | 4.999 | 26080 |
| 1726245000 | 5.0039999 | 0.01 | 0.14 | 5.0119999 | 5.0119999 | 4.988 | 5284 |
| 1726158600 | 4.997 | -0.01 | -0.12 | 5.034 | 5.034 | 4.99 | 12451 |
| 1726072200 | 5.003 | 0.04 | 0.77 | 4.968 | 5.003 | 4.96 | 6188 |
| 1725985800 | 4.965 | -0.01 | -0.24 | 5 | 5 | 4.96 | 4968 |
| 1725899400 | 4.977 | 0 | 0.02 | 4.955 | 4.977 | 4.955 | 13212 |
| 1725640200 | 4.976 | -0.06 | -1.13 | 4.997 | 5.017 | 4.976 | 17276 |
| 1725553800 | 5.033 | -0.02 | -0.34 | 5.026 | 5.046 | 5.01 | 19506 |
| 1725467400 | 5.05 | -0.01 | -0.24 | 5.048 | 5.078 | 5.042 | 34827 |
| 1725381000 | 5.062 | -0.02 | -0.47 | 5.085 | 5.09 | 5.05 | 53639 |
| 1725294600 | 5.086 | -0.03 | -0.59 | 5.073 | 5.088 | 5.07 | 53146 |
| 1725035400 | 5.116 | 0.03 | 0.59 | 5.1769999 | 5.1769999 | 5.114 | 25657 |
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
