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 | 0.09 | 1.57068062827 | 5.73 | 5.8866 | 5.69 | 19679 | 5.78533879 | CS |
| 4 | -0.06 | -1.02040816327 | 5.88 | 5.95 | 5.5419 | 34673 | 5.76817771 | CS |
| 12 | 0.0598 | 1.03815839728 | 5.7602 | 6.16 | 5.5419 | 41346 | 5.88623793 | CS |
| 26 | 0.36 | 6.59340659341 | 5.46 | 6.16 | 5.28 | 36940 | 5.73218704 | CS |
| 52 | 0.88 | 17.8137651822 | 4.94 | 6.16 | 4.79 | 40593 | 5.4205172 | CS |
| 156 | 0.58 | 11.0687022901 | 5.24 | 6.16 | 4.12 | 50936 | 5.13616424 | CS |
| 260 | 0 | 0 | 5.82 | 6.21 | 2.28 | 66329 | 5.10655354 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 5.82 | -0.01 | -0.17 | 5.79 | 5.8865999 | 5.76 | 8482 |
| 1732578000 | 5.83 | 0.01 | 0.17 | 5.8099999 | 5.84 | 5.8000999 | 22639 |
| 1732318800 | 5.82 | 0.07 | 1.22 | 5.76 | 5.83 | 5.76 | 26375 |
| 1732232400 | 5.75 | 0.03 | 0.52 | 5.75 | 5.805 | 5.74 | 29119 |
| 1732146000 | 5.72 | 0.02 | 0.35 | 5.73 | 5.73 | 5.69 | 20184 |
| 1732059600 | 5.7 | -0.02 | -0.30 | 5.74 | 5.75 | 5.67 | 28501 |
| 1731973200 | 5.717 | 0.08 | 1.37 | 5.65 | 5.7699999 | 5.65 | 50707 |
| 1731714000 | 5.64 | 0.08 | 1.44 | 5.59 | 5.6499 | 5.5599999 | 53362 |
| 1731627600 | 5.5599999 | -0.06 | -1.07 | 5.57 | 5.580392 | 5.5419 | 28221 |
| 1731541200 | 5.62 | -0.02 | -0.35 | 5.67 | 5.67 | 5.6001 | 38130 |
| 1731454800 | 5.64 | -0.13 | -2.25 | 5.7 | 5.79 | 5.6201 | 33740 |
| 1731368400 | 5.7699999 | -0.06 | -0.94 | 5.82 | 5.87 | 5.73 | 46101 |
| 1731109200 | 5.825 | 0 | 0.09 | 5.8 | 5.8571 | 5.8 | 21101 |
| 1731022800 | 5.82 | -0.1 | -1.69 | 5.86 | 5.91 | 5.82 | 87209 |
| 1730936400 | 5.92 | 0.07 | 1.20 | 5.84 | 5.95 | 5.83 | 58157 |
| 1730850000 | 5.85 | 0.01 | 0.17 | 5.87 | 5.89 | 5.82 | 40918 |
| 1730763600 | 5.84 | 0.07 | 1.21 | 5.83 | 5.86 | 5.79 | 24837 |
| 1730500800 | 5.7699999 | -0.07 | -1.20 | 5.86 | 5.92 | 5.76 | 63766 |
| 1730414400 | 5.84 | -0.07 | -1.18 | 5.86 | 5.91 | 5.8099999 | 20268 |
| 1730328000 | 5.91 | 0.05 | 0.85 | 5.88 | 5.9197 | 5.85 | 31144 |
| 1730241600 | 5.86 | -0.04 | -0.68 | 5.89 | 5.94 | 5.86 | 24064 |
| 1730155200 | 5.9001 | 0 | 0.00 | 5.92 | 5.95 | 5.89 | 21525 |
| 1729896000 | 5.9 | -0.05 | -0.84 | 5.9 | 5.9589 | 5.9 | 21724 |
| 1729809600 | 5.95 | 0.01 | 0.17 | 5.98 | 6.0599 | 5.88 | 42299 |
| 1729723200 | 5.94 | -0.05 | -0.83 | 6 | 6 | 5.89 | 30511 |
| 1729636800 | 5.99 | 0.06 | 1.01 | 5.96 | 6 | 5.9501 | 35504 |
| 1729550400 | 5.93 | -0.07 | -1.08 | 6 | 6.0699 | 5.93 | 28227 |
| 1729291200 | 5.995 | 0.12 | 1.96 | 5.91 | 6.0199999 | 5.91 | 42216 |
| 1729204800 | 5.88 | -0.17 | -2.81 | 5.99 | 6.1099 | 5.87 | 189319 |
| 1729118400 | 6.05 | 0.04 | 0.67 | 6.13 | 6.13 | 6.01 | 113842 |
| 1729032000 | 6.01 | -0.04 | -0.66 | 6.03 | 6.1 | 6.01 | 34004 |
| 1728945600 | 6.05 | -0.01 | -0.17 | 6.1 | 6.1 | 6.05 | 13333 |
| 1728686400 | 6.0599999 | -0.01 | -0.16 | 6.09 | 6.11 | 6.05 | 36156 |
| 1728600000 | 6.07 | 0.04 | 0.63 | 6.07 | 6.07 | 6.05 | 20748 |
| 1728513600 | 6.032 | -0.12 | -1.92 | 5.9623 | 6.1 | 5.9623 | 58579 |
| 1728427200 | 6.15 | 0.17 | 2.84 | 5.92 | 6.15 | 5.9 | 72158 |
| 1728340800 | 5.98 | 0.02 | 0.34 | 5.94 | 5.99 | 5.94 | 29818 |
| 1728081600 | 5.96 | 0.03 | 0.53 | 5.95 | 5.96 | 5.885 | 31126 |
| 1727995200 | 5.9286 | -0 | -0.02 | 5.93 | 6.0028 | 5.8801 | 36491 |
| 1727908800 | 5.93 | 0 | 0.00 | 5.96 | 5.9699 | 5.93 | 33572 |
| 1727822400 | 5.93 | 0.06 | 1.02 | 5.87 | 5.95 | 5.87 | 41412 |
| 1727736000 | 5.87 | -0.01 | -0.17 | 5.88 | 5.9 | 5.86 | 31468 |
| 1727476800 | 5.88 | -0.01 | -0.17 | 5.91 | 5.97 | 5.87 | 55761 |
| 1727390400 | 5.89 | -0.13 | -2.16 | 6.05 | 6.09 | 5.88 | 99355 |
| 1727304000 | 6.0199999 | -0.04 | -0.58 | 6.08 | 6.085 | 6.0199999 | 17641 |
| 1727217600 | 6.055 | 0.06 | 1.09 | 6.04 | 6.1099 | 6.03 | 46063 |
| 1727131200 | 5.99 | 0 | 0.00 | 6.07 | 6.1222 | 5.99 | 38947 |
| 1726872000 | 5.99 | -0.04 | -0.66 | 6.03 | 6.16 | 5.9349999 | 145779 |
| 1726785600 | 6.03 | 0.1 | 1.69 | 6 | 6.07 | 5.96 | 38423 |
| 1726699200 | 5.93 | 0.03 | 0.51 | 5.87 | 6.04 | 5.87 | 71961 |
| 1726612800 | 5.9 | 0.06 | 1.03 | 5.78 | 5.91 | 5.775 | 35714 |
| 1726526400 | 5.84 | 0.05 | 0.86 | 5.79 | 5.87 | 5.6785 | 36196 |
| 1726267200 | 5.79 | 0.05 | 0.96 | 5.75 | 5.8099999 | 5.7447 | 27264 |
| 1726180800 | 5.735 | 0.08 | 1.33 | 5.67 | 5.7599 | 5.67 | 49798 |
| 1726094400 | 5.66 | 0 | 0.00 | 5.67 | 5.7 | 5.6501 | 17889 |
| 1726008000 | 5.66 | -0.04 | -0.70 | 5.68 | 5.7 | 5.65 | 28834 |
| 1725921600 | 5.7 | 0.01 | 0.18 | 5.7 | 5.76 | 5.68 | 25641 |
| 1725662400 | 5.69 | -0.01 | -0.18 | 5.71 | 5.7372 | 5.6782 | 33828 |
| 1725576000 | 5.7 | -0.08 | -1.30 | 5.75 | 5.79 | 5.69 | 26326 |
| 1725489600 | 5.775 | -0.01 | -0.09 | 5.7602 | 5.79 | 5.7501 | 20415 |
| 1725403200 | 5.78 | -0.06 | -1.03 | 5.82 | 5.92 | 5.7699999 | 53591 |
| 1725057600 | 5.84 | -0.02 | -0.34 | 5.83 | 5.8999 | 5.83 | 18238 |
| 1724971200 | 5.86 | 0.16 | 2.81 | 5.73 | 5.94 | 5.73 | 76982 |
| 1724884800 | 5.7 | -0.04 | -0.70 | 5.73 | 5.7348 | 5.7 | 13386 |
| 1724798400 | 5.74 | -0.07 | -1.20 | 5.78 | 5.82 | 5.69 | 63411 |
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
