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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 6.26 | 0.23 | 3.81 | 5.96 | 6.4439 | 5.9 | 91691 |
| 1732232100 | 6.03 | 0.25 | 4.33 | 5.91 | 6.162 | 5.78 | 99545 |
| 1732145700 | 5.78 | 0.12 | 2.19 | 5.7 | 5.89 | 5.66 | 72958 |
| 1732059300 | 5.656 | -0.18 | -3.15 | 5.71 | 5.84 | 5.656 | 28903 |
| 1731972900 | 5.84 | -0.02 | -0.34 | 5.78 | 6.07 | 5.68 | 40343 |
| 1731713700 | 5.86 | 0.01 | 0.17 | 5.85 | 5.97 | 5.63 | 101738 |
| 1731627300 | 5.85 | 0.35 | 6.36 | 5.42 | 5.87 | 5.42 | 47685 |
| 1731540900 | 5.5 | -0.56 | -9.24 | 6.09 | 6.305 | 5.4 | 135163 |
| 1731454500 | 6.0599999 | -0.16 | -2.57 | 6.18 | 6.242 | 6.0538999 | 48812 |
| 1731368100 | 6.22 | -0.28 | -4.31 | 6.5 | 6.55 | 6.22 | 109659 |
| 1731108900 | 6.5 | -0.11 | -1.66 | 6.61 | 6.95 | 6.41 | 81532 |
| 1731022500 | 6.61 | -0.21 | -3.08 | 6.8 | 7.08 | 6.5 | 90999 |
| 1730936100 | 6.82 | -0.18 | -2.57 | 6.91 | 7 | 6.8 | 50171 |
| 1730849700 | 7 | -0.02 | -0.28 | 7.14 | 7.14 | 6.97 | 77459 |
| 1730763300 | 7.02 | -0.06 | -0.85 | 7.02 | 7.08 | 7 | 27181 |
| 1730500500 | 7.08 | 0.05 | 0.71 | 7.01 | 7.145 | 7.01 | 24827 |
| 1730414100 | 7.03 | -0.11 | -1.54 | 7.05 | 7.1499 | 7.02 | 29012 |
| 1730327700 | 7.14 | 0.08 | 1.13 | 7.01 | 7.16 | 7.01 | 101153 |
| 1730241300 | 7.06 | -0.11 | -1.56 | 7.1 | 7.3 | 7.03 | 99444 |
| 1730154900 | 7.172 | 0.09 | 1.30 | 7.1 | 7.29 | 7.05 | 77081 |
| 1729895700 | 7.08 | -0.01 | -0.14 | 7.09 | 7.2 | 7.02 | 61743 |
| 1729809300 | 7.09 | 0.04 | 0.57 | 7.11 | 7.18 | 7.04 | 62684 |
| 1729722900 | 7.05 | 0.01 | 0.14 | 7.04 | 7.2 | 7.04 | 29135 |
| 1729636500 | 7.04 | -0.01 | -0.14 | 7.05 | 7.2049 | 7.04 | 27676 |
| 1729550100 | 7.05 | -0.05 | -0.70 | 7.2 | 7.2 | 7.03 | 65900 |
| 1729290900 | 7.1 | -0.02 | -0.28 | 7.14 | 7.24 | 7.08 | 48755 |
| 1729204500 | 7.12 | -0.17 | -2.33 | 7.28 | 7.29 | 7.0601 | 77096 |
| 1729118100 | 7.29 | 0.14 | 1.96 | 7.15 | 7.3 | 7.08 | 36373 |
| 1729031700 | 7.15 | -0.05 | -0.69 | 7.41 | 7.488 | 7.15 | 44485 |
| 1728945300 | 7.2 | -0.04 | -0.55 | 7.24 | 7.3056 | 7.16 | 15837 |
| 1728686100 | 7.24 | 0 | 0.01 | 7.24 | 7.415 | 7.19 | 18990 |
| 1728599700 | 7.239 | 0.07 | 0.96 | 7.1 | 7.3789 | 7.1 | 20010 |
| 1728513300 | 7.17 | 0.03 | 0.42 | 7.29 | 7.33 | 7.14 | 34650 |
| 1728426900 | 7.14 | 0.04 | 0.56 | 7.06 | 7.27 | 7.06 | 75772 |
| 1728340500 | 7.1 | -0.15 | -2.07 | 7.26 | 7.43 | 7.08 | 115655 |
| 1728081300 | 7.25 | 0.02 | 0.28 | 7.33 | 7.5728 | 7.24 | 32860 |
| 1727994900 | 7.23 | -0.27 | -3.60 | 7.45 | 7.55 | 7.23 | 66506 |
| 1727908500 | 7.5 | -0.41 | -5.17 | 7.85 | 7.9 | 7.335 | 100634 |
| 1727822100 | 7.909 | 0.11 | 1.40 | 7.71 | 8.4 | 7.5245 | 135848 |
| 1727735700 | 7.8 | 0.74 | 10.48 | 7.17 | 8.28 | 7.15 | 271567 |
| 1727476500 | 7.06 | -0.14 | -1.94 | 7.11 | 7.29 | 7.03 | 88011 |
| 1727390100 | 7.2 | 0.15 | 2.13 | 7.12 | 7.25 | 7.04 | 126985 |
| 1727303700 | 7.05 | -0.1 | -1.40 | 7.2 | 7.2 | 7.05 | 38756 |
| 1727217300 | 7.15 | 0.07 | 0.99 | 7.3 | 7.3 | 7.07 | 69738 |
| 1727130900 | 7.08 | 0.08 | 1.14 | 7.15 | 7.23 | 7.01 | 22726 |
| 1726871700 | 7 | -0.05 | -0.71 | 7.3 | 7.3 | 7 | 28392 |
| 1726785300 | 7.05 | -0.16 | -2.22 | 7.07 | 7.33 | 7.04 | 44372 |
| 1726698900 | 7.21 | 0.07 | 0.98 | 7.06 | 7.32 | 7.06 | 25388 |
| 1726612500 | 7.14 | -0.01 | -0.20 | 7.15 | 7.3762 | 7.07 | 41054 |
| 1726526100 | 7.154 | -0.02 | -0.22 | 7.13 | 7.32 | 7.08 | 24892 |
| 1726266900 | 7.17 | -0.29 | -3.89 | 7.46 | 7.46 | 7.121 | 30017 |
| 1726180500 | 7.46 | 0.07 | 0.95 | 7.47 | 7.47 | 7.181 | 34059 |
| 1726094100 | 7.39 | 0.22 | 3.07 | 7.1488 | 7.47 | 7.08 | 20247 |
| 1726007700 | 7.17 | -0.09 | -1.24 | 7.09 | 7.28 | 6.93 | 31458 |
| 1725921300 | 7.26 | 0.27 | 3.86 | 6.96 | 7.5024 | 6.96 | 74942 |
| 1725662100 | 6.99 | -0.14 | -1.96 | 7.12 | 7.18 | 6.71 | 166134 |
| 1725575700 | 7.13 | 0.08 | 1.13 | 6.99 | 7.6 | 6.88 | 227165 |
| 1725489300 | 7.05 | -0.7 | -9.03 | 7.65 | 7.89 | 7 | 234395 |
| 1725402900 | 7.75 | -0.23 | -2.88 | 8 | 8.0399999 | 7.65 | 70971 |
| 1725057300 | 7.98 | 0.22 | 2.84 | 7.78 | 7.99 | 7.58 | 78761 |
| 1724970900 | 7.76 | -0.04 | -0.51 | 7.81 | 8.1 | 7.67 | 137422 |
| 1724884500 | 7.8 | 0 | 0.00 | 7.9 | 8 | 7.55 | 206476 |
| 1724798100 | 7.8 | -0.16 | -1.95 | 7.95 | 7.99 | 7.65 | 94233 |
| 1724711700 | 7.955 | -0.15 | -1.79 | 8.31 | 8.31 | 7.75 | 129211 |
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
