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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 6.78 | 0.04 | 0.59 | 6.74 | 6.78 | 6.6301 | 45933 |
| 1743028800 | 6.74 | 0.37 | 5.81 | 6.48 | 6.84 | 6.4384 | 129377 |
| 1742942400 | 6.37 | 0.13 | 2.08 | 6.25 | 6.45 | 6.25 | 61316 |
| 1742856000 | 6.24 | 0.13 | 2.13 | 6.21 | 6.42 | 6.12 | 157989 |
| 1742596800 | 6.11 | -0.21 | -3.32 | 6.17 | 6.2699999 | 6.1 | 113442 |
| 1742510400 | 6.32 | 0.69 | 12.26 | 6.01 | 6.41 | 6.01 | 232306 |
| 1742424000 | 5.63 | 0.07 | 1.26 | 5.58 | 5.67 | 5.48 | 95261 |
| 1742337600 | 5.5599999 | 0.03 | 0.54 | 5.5599999 | 5.58 | 5.45 | 35536 |
| 1742251200 | 5.53 | 0.1 | 1.84 | 5.45 | 5.55 | 5.45 | 14513 |
| 1741992000 | 5.43 | 0.03 | 0.56 | 5.41 | 5.57 | 5.39 | 47551 |
| 1741905600 | 5.4 | -0.06 | -1.10 | 5.35 | 5.5 | 5.35 | 24828 |
| 1741819200 | 5.46 | 0.01 | 0.18 | 5.51 | 5.58 | 5.4 | 27896 |
| 1741732800 | 5.45 | -0.2 | -3.54 | 5.72 | 5.72 | 5.41 | 25792 |
| 1741646400 | 5.65 | -0.06 | -1.05 | 5.71 | 5.79 | 5.61 | 56752 |
| 1741390800 | 5.71 | 0.16 | 2.88 | 5.61 | 5.78 | 5.5649 | 84311 |
| 1741304400 | 5.55 | 0.01 | 0.18 | 5.5599999 | 5.65 | 5.45 | 29422 |
| 1741218000 | 5.54 | -0.03 | -0.54 | 5.57 | 5.64 | 5.438 | 69970 |
| 1741131600 | 5.57 | 0.02 | 0.36 | 5.5 | 5.67 | 5.3901 | 52552 |
| 1741045200 | 5.55 | -0.04 | -0.72 | 5.49 | 5.7999 | 5.49 | 72955 |
| 1740786000 | 5.59 | 0.17 | 3.14 | 5.46 | 5.64 | 5.3 | 72569 |
| 1740699600 | 5.42 | 0.09 | 1.69 | 5.33 | 5.46 | 5.3 | 44328 |
| 1740613200 | 5.33 | -0.03 | -0.56 | 5.29 | 5.5199999 | 5.29 | 57716 |
| 1740526800 | 5.36 | -0.03 | -0.56 | 5.33 | 5.565 | 5.29 | 58872 |
| 1740440400 | 5.39 | 0 | 0.00 | 5.4 | 5.43 | 5.29 | 43368 |
| 1740181200 | 5.39 | -0.16 | -2.88 | 5.55 | 5.5599999 | 5.365 | 99310 |
| 1740094800 | 5.55 | 0.15 | 2.78 | 5.41 | 5.6 | 5.41 | 39799 |
| 1740008400 | 5.4 | -0.05 | -0.92 | 5.45 | 5.53 | 5.3099999 | 49820 |
| 1739922000 | 5.45 | -0.1 | -1.80 | 5.55 | 5.7 | 5.45 | 46917 |
| 1739576400 | 5.55 | -0.2 | -3.48 | 5.82 | 5.82 | 5.51 | 30234 |
| 1739490000 | 5.75 | 0.09 | 1.59 | 5.68 | 5.8099999 | 5.59 | 38465 |
| 1739403600 | 5.66 | -0.07 | -1.22 | 5.68 | 5.7699999 | 5.61 | 36090 |
| 1739317200 | 5.73 | 0.01 | 0.17 | 5.72 | 5.8 | 5.67 | 27195 |
| 1739230800 | 5.72 | 0.21 | 3.81 | 5.53 | 5.8 | 5.53 | 42433 |
| 1738971600 | 5.51 | 0.01 | 0.18 | 5.5 | 5.54 | 5.45 | 50627 |
| 1738885200 | 5.5 | -0.06 | -1.08 | 5.58 | 5.59 | 5.45 | 68331 |
| 1738798800 | 5.5599999 | -0.04 | -0.71 | 5.6 | 5.61 | 5.48 | 58751 |
| 1738712400 | 5.6 | 0.11 | 2.00 | 5.53 | 5.65 | 5.45 | 57566 |
| 1738626000 | 5.49 | -0.01 | -0.18 | 5.45 | 5.54 | 5.42 | 24922 |
| 1738366800 | 5.5 | -0.1 | -1.79 | 5.59 | 5.6928 | 5.49 | 37765 |
| 1738280400 | 5.6 | 0.08 | 1.45 | 5.6 | 5.79 | 5.5894 | 43370 |
| 1738194000 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.58 | 5.4901 | 20098 |
| 1738107600 | 5.5199999 | -0.01 | -0.18 | 5.5199999 | 5.61 | 5.5199999 | 29506 |
| 1738021200 | 5.53 | -0.23 | -3.99 | 5.3 | 5.69 | 5.29 | 154163 |
| 1737762000 | 5.76 | -0.06 | -1.03 | 5.76 | 5.85 | 5.6716 | 63067 |
| 1737675600 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1737589200 | 5.82 | -0.17 | -2.84 | 5.98 | 5.99 | 5.82 | 70119 |
| 1737502800 | 5.99 | 0.08 | 1.35 | 6 | 6.14 | 5.952 | 101769 |
| 1737157200 | 5.91 | 0 | 0.00 | 5.9 | 6.03 | 5.9 | 28604 |
| 1737070800 | 5.91 | -0.1 | -1.66 | 6.01 | 6.035 | 5.87 | 70409 |
| 1736984400 | 6.01 | 0.04 | 0.67 | 6.05 | 6.13 | 5.96 | 71932 |
| 1736898000 | 5.97 | 0.03 | 0.51 | 5.95 | 6 | 5.875 | 40857 |
| 1736811600 | 5.94 | -0.15 | -2.46 | 6.03 | 6.13 | 5.9 | 99731 |
| 1736552400 | 6.09 | -0.19 | -3.03 | 6.2488 | 6.34 | 5.87 | 124244 |
| 1736379600 | 6.28 | 0.07 | 1.13 | 6.195 | 6.34 | 6.1189 | 70257 |
| 1736293200 | 6.21 | 0.07 | 1.14 | 6.0401 | 6.2699999 | 6.0199999 | 44063 |
| 1736206800 | 6.14 | -0.07 | -1.13 | 6.2877 | 6.4 | 6.125 | 82596 |
| 1735947600 | 6.21 | 0.32 | 5.43 | 5.9349999 | 6.3 | 5.9349999 | 178485 |
| 1735861200 | 5.89 | 0.44 | 8.07 | 5.57 | 5.92 | 5.54 | 189266 |
| 1735688400 | 5.45 | 0.04 | 0.74 | 5.41 | 5.48 | 5.35 | 104477 |
| 1735602000 | 5.41 | 0.04 | 0.74 | 5.28 | 5.44 | 5.28 | 147455 |
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
