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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 5.847 | 0 | 0.07 | 5.8514 | 5.8514 | 5.845 | 372 |
| 1732555800 | 5.8428 | 0 | 0.06 | 5.8446 | 5.845 | 5.8428 | 110 |
| 1732296600 | 5.8394 | 0.01 | 0.11 | 5.8337 | 5.8414 | 5.8337 | 340 |
| 1732210200 | 5.833 | 0 | 0.05 | 5.8293 | 5.833 | 5.8293 | 1 |
| 1732123800 | 5.83 | 0 | 0.03 | 5.7848 | 5.83 | 5.7847 | 4873 |
| 1732037400 | 5.828 | -0 | -0.07 | 5.84 | 5.84 | 5.8272 | 1657 |
| 1731951000 | 5.8319 | -0 | -0.01 | 5.8229 | 5.8319 | 5.8191 | 9032 |
| 1731691800 | 5.8323 | 0 | 0.01 | 5.8296 | 5.8329 | 5.8296 | 4849 |
| 1731605400 | 5.8318 | 0.01 | 0.10 | 5.828 | 5.8318 | 5.8232 | 1703 |
| 1731519000 | 5.8257 | 0 | 0.00 | 5.8257 | 5.8257 | 5.8257 | 0 |
| 1731432600 | 5.8257 | 0 | 0.00 | 5.8257 | 5.8257 | 5.8257 | 0 |
| 1731346200 | 5.8257 | 0.02 | 0.31 | 5.7811 | 5.8257 | 5.7811 | 417 |
| 1731087000 | 5.8076 | -0.02 | -0.27 | 5.817 | 5.8354 | 5.8076 | 8191 |
| 1731000600 | 5.8233 | 0.01 | 0.23 | 5.795 | 5.8233 | 5.795 | 5681 |
| 1730914200 | 5.8099 | 0 | 0.00 | 5.7962999 | 5.8099 | 5.7962999 | 5958 |
| 1730827800 | 5.8099 | 0.01 | 0.16 | 5.7977 | 5.8099 | 5.7977 | 1038 |
| 1730741400 | 5.8004 | 0 | 0.08 | 5.8038 | 5.8095 | 5.7991 | 9567 |
| 1730482200 | 5.7955 | -0 | -0.03 | 5.7938 | 5.8047 | 5.79 | 12040 |
| 1730395800 | 5.797 | 0.01 | 0.22 | 5.8023 | 5.8023 | 5.7969 | 56 |
| 1730309400 | 5.7844 | -0 | -0.01 | 5.7926 | 5.7947 | 5.7844 | 490 |
| 1730223000 | 5.7851 | 0 | 0.07 | 5.771 | 5.7948 | 5.771 | 28842 |
| 1730136600 | 5.7808 | -0.01 | -0.09 | 5.7825 | 5.7928 | 5.7808 | 16351 |
| 1729873800 | 5.7858 | -0.01 | -0.24 | 5.7977 | 5.8082 | 5.7858 | 2031 |
| 1729787400 | 5.7999 | 0.01 | 0.26 | 5.8212 | 5.8212 | 5.7961 | 229 |
| 1729701000 | 5.7851 | -0.02 | -0.34 | 5.7977 | 5.7977 | 5.7840999 | 3929 |
| 1729614600 | 5.8051 | -0 | -0.05 | 5.8047 | 5.8059 | 5.804 | 751 |
| 1729528200 | 5.8082 | -0 | -0.03 | 5.7992 | 5.8082 | 5.7992 | 807 |
| 1729269000 | 5.8099999 | 0 | 0.01 | 5.8064 | 5.8103 | 5.7997 | 5820 |
| 1729182600 | 5.8092 | 0.01 | 0.20 | 5.7977 | 5.8092 | 5.7977 | 6187 |
| 1729096200 | 5.7977999 | 0 | 0.00 | 5.7977999 | 5.7977999 | 5.7977999 | 0 |
| 1729009800 | 5.7977999 | -0 | -0.07 | 5.7995 | 5.803 | 5.7977 | 1924 |
| 1728923400 | 5.8019999 | 0.01 | 0.17 | 5.806 | 5.806 | 5.7931 | 4389 |
| 1728664200 | 5.792 | 0.02 | 0.36 | 5.792 | 5.792 | 5.792 | 0 |
| 1728577800 | 5.7711 | 0 | 0.00 | 5.7711 | 5.7711 | 5.7711 | 0 |
| 1728491400 | 5.7711 | -0 | -0.01 | 5.7699999 | 5.7733 | 5.767 | 15234 |
| 1728405000 | 5.7716 | 0.01 | 0.20 | 5.775 | 5.775 | 5.7689 | 3241 |
| 1728318600 | 5.7599 | -0.01 | -0.12 | 5.7673 | 5.776 | 5.7599 | 6444 |
| 1728059400 | 5.767 | -0.01 | -0.18 | 5.7853 | 5.7853 | 5.757 | 13099 |
| 1727973000 | 5.7774 | -0 | -0.01 | 5.8198 | 5.82 | 5.777 | 2719 |
| 1727886600 | 5.7779999 | 0 | 0.02 | 5.7339 | 5.7821 | 5.7339 | 5332 |
| 1727800200 | 5.7769 | 0.01 | 0.20 | 5.7295 | 5.7826 | 5.7295 | 20324 |
| 1727713800 | 5.7653 | -0.03 | -0.44 | 5.7551 | 5.7784 | 5.7367 | 53827 |
| 1727454600 | 5.791 | -0.03 | -0.59 | 5.796 | 5.8035 | 5.7885 | 15560 |
| 1727368200 | 5.8255 | -0 | -0.07 | 5.8234 | 5.8298 | 5.82 | 1930 |
| 1727281800 | 5.8298 | 0.01 | 0.17 | 5.8243 | 5.8298 | 5.8233 | 290 |
| 1727195400 | 5.82 | -0 | -0.05 | 5.815 | 5.82 | 5.8000999 | 3488 |
| 1727109000 | 5.823 | 0.01 | 0.14 | 5.8653 | 5.8653 | 5.823 | 17838 |
| 1726849800 | 5.8146 | -0.01 | -0.22 | 5.8194 | 5.8209 | 5.8146 | 25170 |
| 1726763400 | 5.8274 | 0.01 | 0.18 | 5.8375 | 5.8375 | 5.821 | 2502 |
| 1726677000 | 5.8169 | 0 | 0.07 | 5.8373 | 5.8373 | 5.8169 | 52702 |
| 1726590600 | 5.8126 | -0 | -0.01 | 5.82 | 5.82 | 5.8099999 | 2916 |
| 1726504200 | 5.8131 | -0 | -0.05 | 5.8247 | 5.8353 | 5.8131 | 933 |
| 1726245000 | 5.816 | 0.01 | 0.16 | 5.8074 | 5.816 | 5.8056 | 4765 |
| 1726158600 | 5.8067 | 0.01 | 0.17 | 5.8017 | 5.8205 | 5.7981999 | 1325 |
| 1726072200 | 5.7966 | -0 | -0.02 | 5.7979 | 5.8033 | 5.7906 | 8223 |
| 1725985800 | 5.7979 | 0.01 | 0.15 | 5.7979 | 5.7979 | 5.7878 | 571 |
| 1725899400 | 5.789 | 0 | 0.05 | 5.7789 | 5.7977999 | 5.7789 | 3965 |
| 1725640200 | 5.7862 | 0.01 | 0.11 | 5.7798999 | 5.7862 | 5.7798999 | 1561 |
| 1725553800 | 5.7798999 | 0.02 | 0.29 | 5.7798999 | 5.7798999 | 5.7798999 | 1039 |
| 1725467400 | 5.763 | -0.01 | -0.12 | 5.763 | 5.763 | 5.763 | 200 |
| 1725381000 | 5.7699 | 0 | 0.06 | 5.7574 | 5.7699 | 5.7574 | 2359 |
| 1725294600 | 5.7667 | 0 | 0.00 | 5.7574 | 5.7674 | 5.7574 | 332 |
| 1725035400 | 5.7666 | 0 | 0.04 | 5.7574 | 5.7666 | 5.7574 | 1318 |
| 1724949000 | 5.7643 | 0.01 | 0.09 | 5.7574 | 5.7673 | 5.7527 | 20 |
| 1724862600 | 5.7593 | -0 | -0.06 | 5.7699 | 5.7699 | 5.7593 | 545 |
| 1724776200 | 5.7629 | 0 | 0.03 | 5.7574 | 5.7634999 | 5.757 | 7130 |
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
