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 | -0.05 | -0.874125874126 | 5.72 | 5.83 | 5.68 | 157428 | 5.75019173 | CS |
| 4 | 0.07 | 1.25 | 5.6 | 5.83 | 5.54 | 130649 | 5.67014017 | CS |
| 12 | 0.17 | 3.09090909091 | 5.5 | 5.85 | 5.5 | 141254 | 5.68929793 | CS |
| 26 | -0.15 | -2.57731958763 | 5.82 | 5.85 | 5.39 | 142426 | 5.67161457 | CS |
| 52 | 0.18 | 3.27868852459 | 5.49 | 5.98 | 5.12 | 174800 | 5.51576267 | CS |
| 156 | -0.13 | -2.24137931034 | 5.8 | 6.59 | 4.96 | 152996 | 5.80558699 | CS |
| 260 | 1.13 | 24.8898678414 | 4.54 | 6.59 | 3.85 | 174477 | 5.49288578 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 5.67 | -0.06 | -1.05 | 5.73 | 5.74 | 5.67 | 333545 |
| 1732660800 | 5.73 | -0.06 | -1.04 | 5.8 | 5.8 | 5.71 | 195736 |
| 1732574400 | 5.79 | 0.03 | 0.52 | 5.7699999 | 5.83 | 5.76 | 198265 |
| 1732315200 | 5.76 | 0.04 | 0.70 | 5.74 | 5.76 | 5.73 | 149673 |
| 1732228800 | 5.72 | -0.02 | -0.35 | 5.72 | 5.74 | 5.71 | 146351 |
| 1732142400 | 5.74 | 0.05 | 0.88 | 5.72 | 5.74 | 5.7 | 97116 |
| 1732056000 | 5.69 | 0.03 | 0.53 | 5.65 | 5.74 | 5.63 | 149643 |
| 1731969600 | 5.66 | 0 | 0.00 | 5.66 | 5.7 | 5.66 | 100262 |
| 1731710400 | 5.66 | -0.02 | -0.35 | 5.69 | 5.69 | 5.63 | 142681 |
| 1731624000 | 5.68 | 0.04 | 0.71 | 5.65 | 5.68 | 5.64 | 73328 |
| 1731537600 | 5.64 | -0.01 | -0.18 | 5.65 | 5.65 | 5.61 | 64266 |
| 1731451200 | 5.65 | 0 | 0.00 | 5.65 | 5.67 | 5.62 | 116200 |
| 1731364800 | 5.65 | 0.02 | 0.36 | 5.63 | 5.67 | 5.62 | 56357 |
| 1731105600 | 5.63 | -0.02 | -0.35 | 5.65 | 5.66 | 5.62 | 99596 |
| 1731019200 | 5.65 | -0.03 | -0.53 | 5.65 | 5.7 | 5.63 | 220566 |
| 1730932800 | 5.68 | 0.07 | 1.25 | 5.63 | 5.68 | 5.57 | 165134 |
| 1730846400 | 5.61 | 0.04 | 0.72 | 5.54 | 5.61 | 5.54 | 125034 |
| 1730760000 | 5.57 | -0.02 | -0.36 | 5.6 | 5.63 | 5.5599999 | 78181 |
| 1730497200 | 5.59 | 0.03 | 0.54 | 5.5599999 | 5.64 | 5.55 | 169041 |
| 1730410800 | 5.5599999 | -0.07 | -1.24 | 5.61 | 5.61 | 5.54 | 178064 |
| 1730324400 | 5.63 | 0.03 | 0.54 | 5.6 | 5.65 | 5.57 | 87481 |
| 1730238000 | 5.6 | 0.02 | 0.36 | 5.57 | 5.6 | 5.55 | 140310 |
| 1730151600 | 5.58 | -0.05 | -0.89 | 5.65 | 5.66 | 5.57 | 221734 |
| 1729892400 | 5.63 | -0.01 | -0.18 | 5.65 | 5.65 | 5.61 | 100824 |
| 1729806000 | 5.64 | -0.03 | -0.53 | 5.68 | 5.68 | 5.62 | 106586 |
| 1729719600 | 5.67 | 0.01 | 0.18 | 5.67 | 5.68 | 5.63 | 145840 |
| 1729633200 | 5.66 | -0.03 | -0.53 | 5.7 | 5.7 | 5.64 | 106855 |
| 1729546800 | 5.69 | -0.05 | -0.87 | 5.75 | 5.75 | 5.68 | 99724 |
| 1729287600 | 5.74 | -0.01 | -0.17 | 5.74 | 5.75 | 5.71 | 60830 |
| 1729201200 | 5.75 | 0.03 | 0.52 | 5.74 | 5.7699999 | 5.73 | 62254 |
| 1729114800 | 5.72 | 0 | 0.00 | 5.72 | 5.7699999 | 5.72 | 166115 |
| 1729028400 | 5.72 | -0.04 | -0.69 | 5.7699999 | 5.7699999 | 5.68 | 125986 |
| 1728682800 | 5.76 | 0 | 0.00 | 5.7699999 | 5.78 | 5.73 | 113173 |
| 1728596400 | 5.76 | 0.06 | 1.05 | 5.7 | 5.7699999 | 5.69 | 149781 |
| 1728510000 | 5.7 | 0.01 | 0.18 | 5.7 | 5.75 | 5.67 | 133126 |
| 1728423600 | 5.69 | 0.04 | 0.71 | 5.67 | 5.69 | 5.62 | 155310 |
| 1728337200 | 5.65 | -0.03 | -0.53 | 5.66 | 5.66 | 5.6 | 178809 |
| 1728078000 | 5.68 | 0.01 | 0.18 | 5.65 | 5.7 | 5.63 | 116887 |
| 1727991600 | 5.67 | -0.01 | -0.18 | 5.68 | 5.69 | 5.64 | 132367 |
| 1727905200 | 5.68 | -0.07 | -1.22 | 5.75 | 5.7699999 | 5.68 | 107970 |
| 1727818800 | 5.75 | 0.06 | 1.05 | 5.67 | 5.79 | 5.67 | 220486 |
| 1727732400 | 5.69 | -0.02 | -0.35 | 5.68 | 5.74 | 5.66 | 106056 |
| 1727473200 | 5.71 | -0.09 | -1.55 | 5.75 | 5.75 | 5.67 | 193546 |
| 1727386800 | 5.8 | 0.04 | 0.69 | 5.76 | 5.85 | 5.76 | 171094 |
| 1727300400 | 5.76 | -0.09 | -1.54 | 5.84 | 5.84 | 5.76 | 178619 |
| 1727214000 | 5.85 | 0.06 | 1.04 | 5.78 | 5.85 | 5.78 | 231731 |
| 1727127600 | 5.79 | 0.01 | 0.17 | 5.79 | 5.83 | 5.7699999 | 213515 |
| 1726868400 | 5.78 | 0.04 | 0.70 | 5.74 | 5.79 | 5.7 | 181861 |
| 1726782000 | 5.74 | 0.03 | 0.53 | 5.74 | 5.76 | 5.68 | 169629 |
| 1726695600 | 5.71 | -0.02 | -0.35 | 5.72 | 5.75 | 5.68 | 117678 |
| 1726609200 | 5.73 | 0.01 | 0.17 | 5.78 | 5.78 | 5.72 | 171572 |
| 1726522800 | 5.72 | -0.02 | -0.35 | 5.75 | 5.76 | 5.7 | 135157 |
| 1726263600 | 5.74 | 0.07 | 1.23 | 5.71 | 5.75 | 5.64 | 205214 |
| 1726177200 | 5.67 | 0.07 | 1.25 | 5.6 | 5.71 | 5.58 | 250065 |
| 1726090800 | 5.6 | 0 | 0.00 | 5.6 | 5.61 | 5.5599999 | 72673 |
| 1726004400 | 5.6 | 0 | 0.00 | 5.63 | 5.63 | 5.55 | 104116 |
| 1725918000 | 5.6 | -0.02 | -0.36 | 5.65 | 5.69 | 5.59 | 193450 |
| 1725658800 | 5.62 | 0.07 | 1.26 | 5.54 | 5.62 | 5.53 | 194762 |
| 1725572400 | 5.55 | 0 | 0.00 | 5.5599999 | 5.59 | 5.53 | 85572 |
| 1725486000 | 5.55 | 0.04 | 0.73 | 5.5 | 5.6 | 5.5 | 99745 |
| 1725399600 | 5.51 | 0.04 | 0.73 | 5.5 | 5.53 | 5.46 | 83463 |
| 1725054000 | 5.47 | 0 | 0.00 | 5.47 | 5.5199999 | 5.46 | 191423 |
| 1724967600 | 5.47 | -0.03 | -0.55 | 5.5 | 5.5 | 5.46 | 113284 |
| 1724881200 | 5.5 | -0.05 | -0.90 | 5.5199999 | 5.53 | 5.46 | 192693 |
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
