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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 4.9931 | -0.07 | -1.42 | 5.0294 | 5.0789 | 4.9931 | 1421 |
| 1741282200 | 5.065 | 0.06 | 1.16 | 5.0627 | 5.0692 | 5.0340999 | 1114 |
| 1741195800 | 5.0069 | -0.04 | -0.77 | 5.0389 | 5.0568 | 5.0069 | 41097 |
| 1741109400 | 5.0458 | -0.1 | -2.03 | 5.0458 | 5.0458 | 5.0458 | 0 |
| 1741023000 | 5.1503 | 0.04 | 0.80 | 5.1532 | 5.1532 | 5.1492 | 61 |
| 1740763800 | 5.1095 | -0.09 | -1.81 | 5.1009 | 5.1095 | 5.1009 | 2427 |
| 1740677400 | 5.2036 | -0.02 | -0.46 | 5.2036 | 5.2036 | 5.2036 | 0 |
| 1740591000 | 5.2279 | 0.04 | 0.79 | 5.1814 | 5.233 | 5.1814 | 13086 |
| 1740504600 | 5.187 | 0.01 | 0.21 | 5.1743 | 5.187 | 5.1743 | 95 |
| 1740418200 | 5.1763 | -0.08 | -1.53 | 5.2107 | 5.2204 | 5.156 | 93569 |
| 1740159000 | 5.2567 | -0.03 | -0.51 | 5.2987 | 5.3191 | 5.2567 | 176 |
| 1740072600 | 5.2838 | -0.04 | -0.69 | 5.3176 | 5.3287 | 5.2838 | 25959 |
| 1739986200 | 5.3207 | -0.04 | -0.74 | 5.3631 | 5.3631 | 5.3124 | 189432 |
| 1739899800 | 5.3604 | 0.03 | 0.57 | 5.3397 | 5.3724 | 5.3397 | 34948 |
| 1739813400 | 5.33 | -0 | -0.06 | 5.3368 | 5.3484 | 5.33 | 4961 |
| 1739554200 | 5.333 | 0.03 | 0.63 | 5.333 | 5.333 | 5.333 | 0 |
| 1739467800 | 5.2998 | -0.01 | -0.10 | 5.2751 | 5.3215 | 5.2751 | 42794 |
| 1739381400 | 5.305 | 0 | 0.05 | 5.2932 | 5.305 | 5.2932 | 1590 |
| 1739295000 | 5.3021 | -0.01 | -0.15 | 5.2924 | 5.3021 | 5.2924 | 1252 |
| 1739208600 | 5.3099999 | -0.03 | -0.56 | 5.3105 | 5.329 | 5.3099999 | 4950 |
| 1738949400 | 5.3397 | -0.03 | -0.55 | 5.3518 | 5.3518 | 5.3266 | 778 |
| 1738863000 | 5.3692 | 0.06 | 1.16 | 5.3589 | 5.37 | 5.3589 | 14215 |
| 1738776600 | 5.3078 | 0.01 | 0.18 | 5.3078 | 5.3078 | 5.3078 | 0 |
| 1738690200 | 5.2983 | 0.03 | 0.58 | 5.2423 | 5.3113 | 5.2423 | 17194 |
| 1738603800 | 5.2676999 | -0.08 | -1.56 | 5.179 | 5.2676999 | 5.179 | 1604 |
| 1738344600 | 5.3512 | -0.01 | -0.20 | 5.351 | 5.3512 | 5.351 | 286 |
| 1738258200 | 5.3617 | 0.05 | 0.85 | 5.3348 | 5.3985 | 5.3348 | 15657 |
| 1738171800 | 5.3166 | 0.04 | 0.68 | 5.3160999 | 5.3166 | 5.3085 | 4000 |
| 1738085400 | 5.2805 | -0.01 | -0.17 | 5.2704 | 5.2805 | 5.2704 | 75 |
| 1737999000 | 5.2896 | -0.05 | -0.85 | 5.2907 | 5.2907 | 5.2896 | 3194 |
| 1737739800 | 5.3349 | 0.02 | 0.33 | 5.3349 | 5.3349 | 5.3349 | 0 |
| 1737653400 | 5.3175 | 0 | 0.03 | 5.2974 | 5.3177 | 5.2908 | 9023 |
| 1737567000 | 5.3159 | 0.05 | 1.01 | 5.3182 | 5.3182 | 5.3116 | 1301 |
| 1737480600 | 5.2625 | 0.03 | 0.62 | 5.2625 | 5.2625 | 5.2625 | 0 |
| 1737394200 | 5.23 | 0 | 0.00 | 5.2463 | 5.2499 | 5.23 | 20962 |
| 1737135000 | 5.23 | 0.03 | 0.67 | 5.23 | 5.23 | 5.23 | 0 |
| 1737048600 | 5.1954 | 0.06 | 1.19 | 5.207 | 5.207 | 5.1954 | 72 |
| 1736962200 | 5.1341 | 0.03 | 0.61 | 5.1341 | 5.1341 | 5.1341 | 0 |
| 1736875800 | 5.1028 | 0.07 | 1.40 | 5.0967 | 5.1316 | 5.0967 | 16420 |
| 1736789400 | 5.0321 | -0.06 | -1.24 | 5.0321 | 5.0321 | 5.0321 | 0 |
| 1736530200 | 5.0954 | -0.05 | -0.88 | 5.1303 | 5.1303 | 5.0853 | 1541 |
| 1736443800 | 5.1405 | 0 | 0.01 | 5.1212 | 5.1899 | 5.1212 | 38984 |
| 1736357400 | 5.14 | -0.07 | -1.37 | 5.1725 | 5.1826 | 5.14 | 320 |
| 1736271000 | 5.2114 | -0.02 | -0.36 | 5.2114 | 5.2114 | 5.2114 | 12 |
| 1736184600 | 5.2303 | 0.08 | 1.56 | 5.1965 | 5.2352 | 5.1965 | 15237 |
| 1735925400 | 5.15 | -0.01 | -0.24 | 5.1547 | 5.1547 | 5.15 | 200 |
| 1735839000 | 5.1626 | 0.01 | 0.29 | 5.165 | 5.2203 | 5.1524 | 20304 |
| 1735666200 | 5.1478 | 0 | 0.01 | 5.1339 | 5.1733 | 5.1339 | 11235 |
| 1735579800 | 5.1472 | -0.03 | -0.60 | 5.1472 | 5.1472 | 5.1472 | 0 |
| 1735320600 | 5.1785 | -0.01 | -0.14 | 5.1964 | 5.231 | 5.1577 | 24367 |
| 1735061400 | 5.1856 | 0.04 | 0.79 | 5.1594 | 5.1998 | 5.1527 | 21703 |
| 1734975000 | 5.1449 | -0.05 | -0.89 | 5.1599 | 5.1638 | 5.1095 | 8831 |
| 1734715800 | 5.1909 | 0.05 | 1.06 | 5.0951 | 5.1909 | 5.0603 | 3309 |
| 1734629400 | 5.1363 | -0.17 | -3.22 | 5.1438 | 5.2249 | 5.1363 | 28940 |
| 1734543000 | 5.307 | -0.02 | -0.29 | 5.307 | 5.307 | 5.307 | 0 |
| 1734456600 | 5.3221999 | -0.03 | -0.48 | 5.325 | 5.325 | 5.3221999 | 290 |
| 1734370200 | 5.3481 | -0.03 | -0.52 | 5.3456 | 5.3799 | 5.3323 | 34675 |
| 1734111000 | 5.3761 | -0.03 | -0.55 | 5.3761 | 5.3761 | 5.3761 | 0 |
| 1734024600 | 5.4058 | -0.02 | -0.41 | 5.4234 | 5.4234 | 5.388 | 2177 |
| 1733938200 | 5.4278 | 0.01 | 0.13 | 5.3941 | 5.489 | 5.3941 | 35271 |
| 1733851800 | 5.4208 | -0.03 | -0.62 | 5.4208 | 5.4208 | 5.4208 | 0 |
| 1733765400 | 5.4548 | 0.01 | 0.11 | 5.461 | 5.461 | 5.4494 | 1605 |
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
