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 | -0.057 | -1 | 5.7 | 5.78 | 5.63 | 4258 | 5.69155032 | CS |
| 4 | -0.142 | -2.45462402766 | 5.785 | 6.12 | 5.45 | 12322 | 5.66260653 | CS |
| 12 | -0.082 | -1.43231441048 | 5.725 | 6.3 | 4.93 | 8927 | 5.76668178 | CS |
| 26 | 0.743 | 15.1632653061 | 4.9 | 6.5 | 4.81 | 14643 | 5.73264764 | CS |
| 52 | 0.133 | 2.41379310345 | 5.51 | 6.5 | 4.0694 | 13088 | 5.39448874 | CS |
| 156 | -10.707 | -65.4862385321 | 16.35 | 17.59 | 4.0694 | 8965 | 6.98670163 | CS |
| 260 | -3.357 | -37.3 | 9 | 18.9 | 3 | 7468 | 8.42231188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 5.6825 | -0.02 | -0.31 | 5.67 | 5.69 | 5.67 | 1850 |
| 1732746540 | 5.7 | 0.07 | 1.24 | 5.6805 | 5.7 | 5.655 | 6239 |
| 1732660140 | 5.63 | -0.12 | -2.06 | 5.6499 | 5.67 | 5.63 | 4601 |
| 1732573560 | 5.7485 | 0.09 | 1.55 | 5.7 | 5.78 | 5.7 | 4341 |
| 1732314000 | 5.6605 | 0.18 | 3.30 | 5.514 | 5.6605 | 5.46 | 11910 |
| 1732227900 | 5.4799 | 0.01 | 0.18 | 5.4799 | 5.48 | 5.45 | 32826 |
| 1732141740 | 5.47 | -0.14 | -2.50 | 5.59 | 5.6 | 5.47 | 19030 |
| 1732054800 | 5.6105 | -0.06 | -1.05 | 5.67 | 5.67 | 5.6 | 14641 |
| 1731968640 | 5.67 | 0.02 | 0.35 | 5.63 | 5.714 | 5.63 | 12159 |
| 1731709260 | 5.65 | -0.07 | -1.22 | 5.74 | 5.74 | 5.65 | 10171 |
| 1731622800 | 5.72 | 0.05 | 0.88 | 5.7 | 6.12 | 5.7 | 25078 |
| 1731536760 | 5.67 | -0.03 | -0.53 | 5.7 | 5.7 | 5.666 | 4413 |
| 1731450480 | 5.7 | 0.01 | 0.09 | 5.7021 | 5.7021 | 5.69 | 4349 |
| 1731363600 | 5.6949 | -0.06 | -0.96 | 5.75 | 5.8041 | 5.6949 | 37955 |
| 1731104400 | 5.75 | -0.12 | -2.04 | 5.7566 | 5.7705 | 5.75 | 9324 |
| 1731018540 | 5.87 | 0.13 | 2.34 | 5.75 | 5.87 | 5.71 | 19634 |
| 1730931600 | 5.736 | -0.17 | -2.94 | 5.82 | 5.82 | 5.736 | 5405 |
| 1730845680 | 5.91 | 0.11 | 1.90 | 5.91 | 5.91 | 5.91 | 4100 |
| 1730759160 | 5.8 | 0.12 | 2.18 | 5.785 | 5.8 | 5.72 | 6100 |
| 1730496420 | 5.6764 | -0.01 | -0.15 | 5.6764 | 5.6764 | 5.6764 | 1764 |
| 1730409780 | 5.6849999 | 0.01 | 0.26 | 5.651 | 5.705 | 5.65 | 1726 |
| 1730323500 | 5.67 | -0.15 | -2.51 | 5.6 | 5.8359 | 5.6 | 18724 |
| 1730237280 | 5.816 | -0.01 | -0.15 | 5.7 | 5.8724999 | 5.7 | 8942 |
| 1730150880 | 5.825 | -0.03 | -0.43 | 5.8 | 5.85 | 5.7859999 | 4973 |
| 1729891560 | 5.8501 | 0 | 0.00 | 5.8501 | 5.8501 | 5.8501 | 0 |
| 1729805160 | 5.8501 | -0.07 | -1.18 | 5.8101 | 5.8501 | 5.8101 | 2119 |
| 1729718940 | 5.92 | -0.18 | -2.95 | 5.92 | 5.92 | 5.92 | 612 |
| 1729632000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1729545600 | 6.1 | 0.24 | 4.08 | 5.861 | 6.1 | 5.8248 | 3730 |
| 1729286400 | 5.861 | 0.03 | 0.45 | 5.861 | 5.861 | 5.861 | 661 |
| 1729200360 | 5.835 | 0 | 0.00 | 5.835 | 5.835 | 5.835 | 0 |
| 1729113960 | 5.835 | 0.15 | 2.55 | 5.74 | 5.835 | 5.7018 | 4025 |
| 1729027680 | 5.69 | -0.01 | -0.18 | 5.72 | 5.73 | 5.665 | 11125 |
| 1728941220 | 5.7 | -0.14 | -2.40 | 5.8825 | 5.8825 | 5.4349999 | 14717 |
| 1728681900 | 5.84 | 0.08 | 1.39 | 5.89 | 5.92 | 5.84 | 6740 |
| 1728595560 | 5.7601 | -0.06 | -1.03 | 5.75 | 5.7601 | 5.75 | 5740 |
| 1728508980 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1728422580 | 5.82 | -0.07 | -1.19 | 5.8 | 5.83 | 5.749 | 5805 |
| 1728336000 | 5.89 | -0.01 | -0.17 | 6.01 | 6.01 | 5.867 | 9800 |
| 1728077220 | 5.9001 | -0.02 | -0.34 | 6.01 | 6.01 | 5.9001 | 1700 |
| 1727990760 | 5.9201 | -0.04 | -0.67 | 5.97 | 5.97 | 5.92 | 4013 |
| 1727904000 | 5.96 | -0.01 | -0.17 | 5.99 | 5.99 | 5.96 | 10642 |
| 1727818140 | 5.97 | -0.09 | -1.49 | 5.97 | 5.97 | 5.97 | 1313 |
| 1727731380 | 6.0601 | -0.17 | -2.79 | 5.71 | 6.2699999 | 5.71 | 5489 |
| 1727472000 | 6.234 | 0.08 | 1.37 | 6.15 | 6.24 | 6.15 | 3354 |
| 1727386200 | 6.15 | 0.06 | 0.99 | 6.3 | 6.3 | 6.15 | 3100 |
| 1727299200 | 6.09 | 0.02 | 0.33 | 6.15 | 6.15 | 6.09 | 900 |
| 1727212800 | 6.07 | 0.39 | 6.80 | 4.93 | 6.14 | 4.93 | 48414 |
| 1727126940 | 5.6835 | 0.01 | 0.24 | 5.725 | 5.725 | 5.68 | 6065 |
| 1726867200 | 5.67 | -0.07 | -1.21 | 5.71 | 5.741 | 5.6609999 | 3535 |
| 1726781220 | 5.7394999 | -0.02 | -0.36 | 5.743 | 5.756 | 5.7394999 | 5400 |
| 1726694460 | 5.76 | -0.05 | -0.86 | 5.709 | 5.7699999 | 5.709 | 1460 |
| 1726608240 | 5.8099999 | 0.1 | 1.70 | 5.835 | 5.869 | 5.7901 | 12617 |
| 1726521720 | 5.713 | -0.03 | -0.47 | 5.74 | 5.8 | 5.713 | 6201 |
| 1726262940 | 5.74 | -0.02 | -0.35 | 5.87 | 5.87 | 5.74 | 2670 |
| 1726176540 | 5.76 | 0.02 | 0.35 | 5.74 | 5.83 | 5.7101 | 4595 |
| 1726090140 | 5.74 | -0.05 | -0.86 | 5.78 | 5.7905 | 5.74 | 10365 |
| 1726003500 | 5.79 | -0.12 | -2.03 | 5.83 | 5.89 | 5.79 | 8308 |
| 1725917160 | 5.91 | 0.09 | 1.63 | 5.725 | 5.97 | 5.725 | 15491 |
| 1725658020 | 5.815 | -0.19 | -3.20 | 5.981 | 6.0125 | 5.75 | 37148 |
| 1725571440 | 6.007 | -0.04 | -0.71 | 6.11 | 6.11 | 5.98 | 42827 |
| 1725485040 | 6.05 | 0.01 | 0.17 | 6.049 | 6.0599999 | 6.049 | 3820 |
| 1725398880 | 6.04 | -0.08 | -1.31 | 6.2 | 6.2 | 6.0199999 | 9386 |
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
