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 | 0 | 5.75 | 5.75 | 5.75 | 27648 | 5.75 | CS |
| 4 | -0.45 | -7.25806451613 | 6.2 | 6.4 | 5.75 | 13588 | 5.91172834 | CS |
| 12 | 1.07 | 22.8632478632 | 4.68 | 7.82 | 4.15 | 25449 | 6.16343278 | CS |
| 26 | 0.35 | 6.48148148148 | 5.4 | 7.82 | 4.05 | 25011 | 5.19375744 | CS |
| 52 | 0.81 | 16.3967611336 | 4.94 | 7.82 | 3.79 | 32851 | 4.64221543 | CS |
| 156 | -1.69 | -22.7150537634 | 7.44 | 9.07 | 3.79 | 24075 | 5.6671217 | CS |
| 260 | -5.75 | -50 | 11.5 | 13.32 | 3.79 | 20700 | 7.64875201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314540 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1732228140 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1732141740 | 5.75 | -0.25 | -4.17 | 5.75 | 5.75 | 5.75 | 27648 |
| 1732054800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1731968400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1731709200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1731622800 | 6 | -0.22 | -3.54 | 6 | 6 | 6 | 36100 |
| 1731536400 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1731450000 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1731363600 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1731104400 | 6.22 | -0.01 | -0.08 | 6.22 | 6.22 | 6.22 | 3000 |
| 1731018480 | 6.225 | 0 | 0.00 | 6.225 | 6.225 | 6.225 | 0 |
| 1730932080 | 6.225 | 0 | 0.00 | 6.225 | 6.225 | 6.225 | 0 |
| 1730845680 | 6.225 | 0.02 | 0.40 | 6.4 | 6.4 | 6.225 | 680 |
| 1730755380 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1730496180 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1730409780 | 6.2 | -0.2 | -3.13 | 6.2 | 6.2 | 6.2 | 510 |
| 1730323500 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1730237100 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1730150700 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1729891500 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1729805100 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1729718700 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1729632300 | 6.4 | -0.05 | -0.78 | 6.4 | 6.4 | 6.4 | 103 |
| 1729545600 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1729286400 | 6.45 | 0.33 | 5.37 | 6.45 | 6.45 | 6.45 | 722 |
| 1729200000 | 6.1213 | -0.1 | -1.59 | 6.12 | 6.23 | 6.12 | 1889 |
| 1729113960 | 6.22 | 0.06 | 0.97 | 6.22 | 6.22 | 6.22 | 310 |
| 1729027680 | 6.16 | -0.48 | -7.23 | 6.3 | 6.3 | 6.16 | 609 |
| 1728941220 | 6.64 | 0 | 0.00 | 6.64 | 6.64 | 6.64 | 600 |
| 1728681960 | 6.64 | 0 | 0.00 | 6.64 | 6.64 | 6.64 | 0 |
| 1728595560 | 6.64 | 0.22 | 3.48 | 6.516 | 6.64 | 6.516 | 450 |
| 1728508800 | 6.4164 | -1.4 | -17.95 | 6.3575 | 6.4164 | 6.3 | 47715 |
| 1728422400 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 0 |
| 1728336000 | 7.82 | 0.72 | 10.14 | 7.7 | 7.82 | 7.359827 | 49918 |
| 1728077160 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1727990760 | 7.1 | 0.03 | 0.42 | 7.1 | 7.1 | 7.1 | 40140 |
| 1727904000 | 7.07 | 0.64 | 9.95 | 7.29 | 7.3 | 7.02 | 83207 |
| 1727818140 | 6.43 | 0.43 | 7.17 | 6.4 | 6.43 | 6.4 | 56310 |
| 1727731200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727472000 | 6 | 0.78 | 14.83 | 6.3 | 6.3 | 6 | 52529 |
| 1727386200 | 5.225 | 0 | 0.00 | 5.225 | 5.225 | 5.225 | 64000 |
| 1727299200 | 5.225 | -0.26 | -4.65 | 5.225 | 5.225 | 5.225 | 79842 |
| 1727212800 | 5.48 | 1.33 | 32.05 | 5.48 | 5.48 | 5.48 | 46000 |
| 1727126940 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1726867740 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1726781340 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1726694940 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1726608540 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1726522140 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1726262940 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1726176540 | 4.15 | -0.05 | -1.19 | 4.15 | 4.15 | 4.15 | 6155 |
| 1726090140 | 4.2 | -0.48 | -10.26 | 4.2 | 4.2 | 4.2 | 1350 |
| 1726003440 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1725917040 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1725657840 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1725571440 | 4.68 | 0.33 | 7.59 | 4.68 | 4.68 | 4.5 | 10998 |
| 1725484800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1725398400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1725052800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1724966400 | 4.35 | -0.1 | -2.25 | 5.05 | 5.05 | 4.35 | 77780 |
| 1724880540 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1724794140 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1724707740 | 4.45 | -0.02 | -0.34 | 4.45 | 4.45 | 4.45 | 1000 |
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
