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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 6.258 | 0.12 | 1.99 | 6.194 | 6.258 | 6.194 | 20001 |
| 1732210200 | 6.136 | 0.03 | 0.43 | 6.136 | 6.14 | 6.114 | 702 |
| 1732123800 | 6.11 | 0.01 | 0.16 | 6.141 | 6.142 | 6.1 | 16637 |
| 1732037400 | 6.1 | -0.01 | -0.23 | 6.119 | 6.119 | 6.05 | 10282 |
| 1731951000 | 6.114 | 0.01 | 0.23 | 6.1 | 6.114 | 6.081 | 4059 |
| 1731691800 | 6.1 | -0.08 | -1.29 | 6.133 | 6.1369999 | 6.1 | 57305 |
| 1731605400 | 6.18 | -0.01 | -0.15 | 6.187 | 6.216 | 6.162 | 3642 |
| 1731519000 | 6.189 | 0 | 0.00 | 6.189 | 6.189 | 6.189 | 0 |
| 1731432600 | 6.189 | -0 | -0.05 | 6.182 | 6.189 | 6.178 | 2388 |
| 1731346200 | 6.192 | 0.06 | 0.99 | 6.182 | 6.209 | 6.18 | 8208 |
| 1731087000 | 6.131 | 0.03 | 0.43 | 6.122 | 6.131 | 6.081 | 10841 |
| 1731000600 | 6.105 | 0.06 | 0.93 | 6.096 | 6.105 | 6.082 | 2059 |
| 1730914200 | 6.049 | 0.17 | 2.82 | 6.05 | 6.111 | 6.049 | 4723 |
| 1730827800 | 5.883 | 0.03 | 0.46 | 5.862 | 5.883 | 5.851 | 4050 |
| 1730741400 | 5.856 | -0.04 | -0.63 | 5.86 | 5.869 | 5.84 | 7914 |
| 1730482200 | 5.893 | 0.04 | 0.72 | 5.845 | 5.893 | 5.845 | 2825 |
| 1730395800 | 5.851 | -0.1 | -1.75 | 5.891 | 5.891 | 5.84 | 9155 |
| 1730309400 | 5.955 | -0.03 | -0.50 | 5.986 | 5.986 | 5.95 | 17680 |
| 1730223000 | 5.985 | 0.01 | 0.15 | 5.987 | 5.991 | 5.973 | 7649 |
| 1730136600 | 5.976 | -0 | -0.03 | 5.989 | 5.989 | 5.961 | 74588 |
| 1729873800 | 5.978 | 0.02 | 0.35 | 5.954 | 5.983 | 5.95 | 2290 |
| 1729787400 | 5.957 | -0.01 | -0.22 | 5.97 | 5.974 | 5.95 | 10950 |
| 1729701000 | 5.97 | -0.01 | -0.12 | 5.998 | 5.999 | 5.97 | 3424 |
| 1729614600 | 5.977 | 0.01 | 0.10 | 5.967 | 5.985 | 5.96 | 22022 |
| 1729528200 | 5.971 | -0.04 | -0.62 | 6.0039999 | 6.0039999 | 5.971 | 18690 |
| 1729269000 | 6.008 | 0.01 | 0.10 | 6 | 6.01 | 5.995 | 4428 |
| 1729182600 | 6.002 | 0.05 | 0.87 | 5.99 | 6.01 | 5.975 | 3281 |
| 1729096200 | 5.95 | 0 | 0.00 | 5.953 | 5.96 | 5.94 | 1028 |
| 1729009800 | 5.95 | -0.02 | -0.28 | 5.99 | 5.99 | 5.95 | 6731 |
| 1728923400 | 5.967 | 0.04 | 0.69 | 5.939 | 5.98 | 5.926 | 3951 |
| 1728664200 | 5.926 | 0.05 | 0.85 | 5.894 | 5.926 | 5.88 | 6338 |
| 1728577800 | 5.876 | 0 | 0.00 | 5.876 | 5.876 | 5.876 | 0 |
| 1728491400 | 5.876 | 0.04 | 0.72 | 5.84 | 5.886 | 5.833 | 5072 |
| 1728405000 | 5.834 | -0.03 | -0.43 | 5.804 | 5.834 | 5.788 | 42496 |
| 1728318600 | 5.859 | 0.01 | 0.19 | 5.872 | 5.872 | 5.85 | 797 |
| 1728059400 | 5.848 | 0.06 | 0.98 | 5.805 | 5.876 | 5.803 | 3208 |
| 1727973000 | 5.791 | -0.03 | -0.45 | 5.806 | 5.806 | 5.783 | 4885 |
| 1727886600 | 5.817 | 0.04 | 0.76 | 5.807 | 5.817 | 5.781 | 13961 |
| 1727800200 | 5.773 | -0.02 | -0.26 | 5.811 | 5.848 | 5.773 | 5159 |
| 1727713800 | 5.788 | -0.03 | -0.52 | 5.8 | 5.807 | 5.767 | 4479 |
| 1727454600 | 5.8179999 | 0.03 | 0.45 | 5.797 | 5.822 | 5.797 | 26821 |
| 1727368200 | 5.792 | 0.04 | 0.75 | 5.82 | 5.833 | 5.792 | 165674 |
| 1727281800 | 5.749 | -0.01 | -0.19 | 5.733 | 5.75 | 5.733 | 54837 |
| 1727195400 | 5.76 | 0.01 | 0.23 | 5.777 | 5.777 | 5.74 | 885 |
| 1727109000 | 5.747 | 0.04 | 0.65 | 5.731 | 5.756 | 5.731 | 4662 |
| 1726849800 | 5.71 | -0.05 | -0.90 | 5.737 | 5.737 | 5.71 | 992 |
| 1726763400 | 5.7619999 | 0.1 | 1.73 | 5.708 | 5.7619999 | 5.708 | 1639 |
| 1726677000 | 5.664 | -0.03 | -0.46 | 5.686 | 5.686 | 5.664 | 401 |
| 1726590600 | 5.69 | 0.03 | 0.49 | 5.678 | 5.69 | 5.678 | 2410 |
| 1726504200 | 5.662 | -0.01 | -0.12 | 5.675 | 5.683 | 5.658 | 19094 |
| 1726245000 | 5.6689999 | 0.04 | 0.71 | 5.664 | 5.6689999 | 5.651 | 7235 |
| 1726158600 | 5.6289999 | 0.1 | 1.79 | 5.655 | 5.665 | 5.626 | 199 |
| 1726072200 | 5.53 | -0.04 | -0.72 | 5.562 | 5.57 | 5.53 | 64069 |
| 1725985800 | 5.57 | 0.04 | 0.67 | 5.545 | 5.578 | 5.545 | 2438 |
| 1725899400 | 5.533 | 0.03 | 0.49 | 5.517 | 5.548 | 5.517 | 8183 |
| 1725640200 | 5.506 | -0.06 | -0.99 | 5.549 | 5.591 | 5.5 | 3972 |
| 1725553800 | 5.561 | -0.03 | -0.59 | 5.579 | 5.588 | 5.561 | 1238 |
| 1725467400 | 5.594 | -0.06 | -1.10 | 5.6 | 5.604 | 5.58 | 3015 |
| 1725381000 | 5.656 | -0.06 | -1.12 | 5.722 | 5.722 | 5.656 | 1175 |
| 1725294600 | 5.72 | 0.02 | 0.35 | 5.706 | 5.722 | 5.702 | 2400 |
| 1725035400 | 5.7 | -0.01 | -0.19 | 5.69 | 5.71 | 5.69 | 8256 |
| 1724949000 | 5.711 | 0.05 | 0.88 | 5.6529999 | 5.711 | 5.6529999 | 13929 |
| 1724862600 | 5.6609999 | 0.01 | 0.16 | 5.67 | 5.684 | 5.66 | 432 |
| 1724776200 | 5.652 | 0 | 0.09 | 5.664 | 5.665 | 5.646 | 16188 |
| 1724689800 | 5.647 | -0 | -0.05 | 5.674 | 5.684 | 5.647 | 13566 |
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
