Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 2.01465201465 | 5.46 | 5.82 | 5.45 | 239467 | 5.67516867 | CS |
| 4 | -0.095 | -1.67696381289 | 5.665 | 5.82 | 5.36 | 284822 | 5.55435884 | CS |
| 12 | -0.23 | -3.96551724138 | 5.8 | 5.83 | 5.36 | 226560 | 5.62680866 | CS |
| 26 | 0.02 | 0.36036036036 | 5.55 | 5.83 | 5.2601 | 191285 | 5.59960125 | CS |
| 52 | 0.43 | 8.36575875486 | 5.14 | 5.83 | 5.08 | 204932 | 5.4491008 | CS |
| 156 | -0.6 | -9.7244732577 | 6.17 | 6.48 | 4.28 | 252034 | 5.33230766 | CS |
| 260 | -0.02 | -0.357781753131 | 5.59 | 6.71 | 3.73 | 256464 | 5.45572631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 5.57 | -0.23 | -3.97 | 5.79 | 5.8 | 5.57 | 452049 |
| 1732578000 | 5.8 | 0.12 | 2.11 | 5.79 | 5.82 | 5.75 | 290357 |
| 1732318800 | 5.68 | 0.05 | 0.89 | 5.65 | 5.72 | 5.57 | 494872 |
| 1732232400 | 5.63 | 0.16 | 2.93 | 5.49 | 5.69 | 5.475 | 344650 |
| 1732146000 | 5.47 | -0.01 | -0.18 | 5.47 | 5.47 | 5.45 | 68875 |
| 1732059600 | 5.48 | 0.03 | 0.55 | 5.45 | 5.4987 | 5.4272 | 71412 |
| 1731973200 | 5.45 | 0.04 | 0.74 | 5.41 | 5.5199999 | 5.392334 | 355555 |
| 1731714000 | 5.41 | -0.03 | -0.55 | 5.43 | 5.4306 | 5.36 | 262852 |
| 1731627600 | 5.44 | 0.01 | 0.18 | 5.43 | 5.47 | 5.42 | 137483 |
| 1731541200 | 5.43 | -0.12 | -2.16 | 5.58 | 5.585 | 5.3949999 | 296023 |
| 1731454800 | 5.55 | -0.13 | -2.29 | 5.68 | 5.68 | 5.49 | 391363 |
| 1731368400 | 5.68 | 0.15 | 2.71 | 5.5599999 | 5.73 | 5.54 | 733725 |
| 1731109200 | 5.53 | 0.04 | 0.73 | 5.47 | 5.55 | 5.47 | 243713 |
| 1731022800 | 5.49 | 0.05 | 0.92 | 5.46 | 5.5 | 5.46 | 213360 |
| 1730936400 | 5.44 | -0.1 | -1.81 | 5.63 | 5.63 | 5.44 | 718182 |
| 1730850000 | 5.54 | 0.05 | 0.91 | 5.51 | 5.5577 | 5.5053 | 155053 |
| 1730763600 | 5.49 | -0.07 | -1.26 | 5.5599999 | 5.6099 | 5.49 | 244944 |
| 1730500800 | 5.5599999 | 0.07 | 1.28 | 5.53 | 5.6 | 5.53 | 243916 |
| 1730414400 | 5.49 | -0.1 | -1.79 | 5.6 | 5.6 | 5.475 | 273580 |
| 1730328000 | 5.59 | -0.07 | -1.24 | 5.63 | 5.659 | 5.59 | 185769 |
| 1730241600 | 5.66 | -0.02 | -0.35 | 5.69 | 5.69 | 5.63 | 146695 |
| 1730155200 | 5.68 | 0.02 | 0.35 | 5.68 | 5.705 | 5.67 | 217563 |
| 1729896000 | 5.66 | 0 | 0.00 | 5.67 | 5.715 | 5.65 | 290330 |
| 1729809600 | 5.66 | 0.04 | 0.71 | 5.65 | 5.66 | 5.6201 | 207585 |
| 1729723200 | 5.62 | -0.06 | -1.06 | 5.65 | 5.65 | 5.62 | 195248 |
| 1729636800 | 5.68 | 0.04 | 0.71 | 5.65 | 5.6849999 | 5.64 | 430402 |
| 1729550400 | 5.64 | 0.04 | 0.71 | 5.6 | 5.67 | 5.6 | 278841 |
| 1729291200 | 5.6 | 0.01 | 0.18 | 5.6 | 5.61 | 5.58 | 157667 |
| 1729204800 | 5.59 | 0.01 | 0.18 | 5.6 | 5.63 | 5.57 | 295394 |
| 1729118400 | 5.58 | -0.04 | -0.71 | 5.62 | 5.63 | 5.57 | 251735 |
| 1729032000 | 5.62 | -0.09 | -1.58 | 5.66 | 5.6891999 | 5.61 | 229169 |
| 1728945600 | 5.71 | 0.01 | 0.18 | 5.7 | 5.72 | 5.69 | 188659 |
| 1728686400 | 5.7 | 0.03 | 0.53 | 5.68 | 5.7 | 5.67 | 285479 |
| 1728600000 | 5.67 | -0.03 | -0.53 | 5.69 | 5.71 | 5.665 | 225966 |
| 1728513600 | 5.7 | 0.02 | 0.35 | 5.67 | 5.71 | 5.6546 | 248433 |
| 1728427200 | 5.68 | 0.03 | 0.53 | 5.69 | 5.69 | 5.64 | 338926 |
| 1728340800 | 5.65 | -0.07 | -1.22 | 5.72 | 5.72 | 5.6407999 | 282043 |
| 1728081600 | 5.72 | -0.01 | -0.17 | 5.73 | 5.745 | 5.72 | 76707 |
| 1727995200 | 5.73 | -0.04 | -0.69 | 5.74 | 5.74 | 5.709 | 153103 |
| 1727908800 | 5.7699999 | 0 | 0.00 | 5.75 | 5.78 | 5.74 | 131012 |
| 1727822400 | 5.7699999 | -0.03 | -0.52 | 5.8 | 5.8 | 5.72 | 194028 |
| 1727736000 | 5.8 | 0.01 | 0.17 | 5.8 | 5.8179999 | 5.76 | 185927 |
| 1727476800 | 5.79 | 0.02 | 0.35 | 5.7699999 | 5.83 | 5.76 | 228093 |
| 1727390400 | 5.7699999 | 0.06 | 1.05 | 5.74 | 5.8 | 5.735 | 115229 |
| 1727304000 | 5.71 | -0.01 | -0.17 | 5.72 | 5.74 | 5.71 | 159121 |
| 1727217600 | 5.72 | 0 | 0.00 | 5.72 | 5.7699999 | 5.7 | 155213 |
| 1727131200 | 5.72 | 0.01 | 0.18 | 5.7 | 5.73 | 5.69 | 91479 |
| 1726872000 | 5.71 | 0 | 0.00 | 5.7 | 5.735 | 5.68 | 181775 |
| 1726785600 | 5.71 | 0.06 | 1.06 | 5.69 | 5.725 | 5.69 | 235630 |
| 1726699200 | 5.65 | -0.06 | -1.05 | 5.68 | 5.7047 | 5.65 | 203000 |
| 1726612800 | 5.71 | 0.03 | 0.53 | 5.68 | 5.71 | 5.65 | 263647 |
| 1726526400 | 5.68 | -0.02 | -0.35 | 5.67 | 5.71 | 5.67 | 124010 |
| 1726267200 | 5.7 | 0 | 0.00 | 5.68 | 5.725 | 5.6590999 | 166025 |
| 1726180800 | 5.7 | 0.09 | 1.60 | 5.62 | 5.7 | 5.605 | 137172 |
| 1726094400 | 5.61 | -0.02 | -0.36 | 5.63 | 5.63 | 5.5726 | 228736 |
| 1726008000 | 5.63 | 0 | 0.00 | 5.65 | 5.65 | 5.6 | 152061 |
| 1725921600 | 5.63 | 0.03 | 0.54 | 5.61 | 5.65 | 5.61 | 145005 |
| 1725662400 | 5.6 | -0.06 | -1.06 | 5.65 | 5.6699 | 5.6 | 150954 |
| 1725576000 | 5.66 | -0.05 | -0.88 | 5.69 | 5.695 | 5.66 | 143170 |
| 1725489600 | 5.71 | -0.04 | -0.70 | 5.73 | 5.73 | 5.68 | 187025 |
| 1725403200 | 5.75 | -0.07 | -1.20 | 5.82 | 5.82 | 5.75 | 91301 |
| 1725057600 | 5.82 | 0.05 | 0.87 | 5.82 | 5.82 | 5.78 | 105097 |
| 1724971200 | 5.7699999 | 0.01 | 0.17 | 5.76 | 5.8099 | 5.76 | 159227 |
| 1724884800 | 5.76 | 0.02 | 0.35 | 5.75 | 5.76 | 5.7 | 137506 |
| 1724798400 | 5.74 | -0.03 | -0.52 | 5.74 | 5.7699999 | 5.712 | 159028 |
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
