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 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.282 | -5.06829618979 | 5.564 | 5.617 | 5.24 | 52336 | 5.49566151 | CS |
| 12 | -0.838 | -13.6928104575 | 6.12 | 6.56 | 5.24 | 26745 | 5.81171805 | CS |
| 26 | -1.178 | -18.2352941176 | 6.46 | 6.72 | 5.24 | 20365 | 5.8135762 | CS |
| 52 | 0.511 | 10.7105428631 | 4.771 | 6.72 | 4.73 | 17064 | 5.81455414 | CS |
| 156 | -0.718 | -11.9666666667 | 6 | 7.03 | 4.15 | 13486 | 5.80955472 | CS |
| 260 | -0.5676 | -9.70322757112 | 5.8496 | 7.03 | 3.4187 | 9514 | 5.71759021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918860 | 5.282 | 0 | 0.00 | 5.282 | 5.282 | 5.282 | 0 |
| 1732746060 | 5.282 | 0 | 0.00 | 5.282 | 5.282 | 5.282 | 0 |
| 1732659660 | 5.282 | 0 | 0.00 | 5.282 | 5.282 | 5.282 | 0 |
| 1732573260 | 5.282 | 0 | 0.00 | 5.282 | 5.282 | 5.282 | 0 |
| 1732314060 | 5.282 | 0 | 0.00 | 5.282 | 5.282 | 5.282 | 0 |
| 1732227660 | 5.282 | 0 | 0.00 | 5.282 | 5.282 | 5.282 | 0 |
| 1732141260 | 5.282 | 0 | 0.00 | 5.282 | 5.282 | 5.282 | 0 |
| 1732054860 | 5.282 | 0 | 0.00 | 5.282 | 5.282 | 5.282 | 0 |
| 1731968460 | 5.282 | 0 | 0.00 | 5.282 | 5.282 | 5.282 | 0 |
| 1731709260 | 5.282 | -0.08 | -1.41 | 5.282 | 5.282 | 5.282 | 378 |
| 1731622800 | 5.3573 | -0.14 | -2.62 | 5.3 | 5.3573 | 5.3 | 770 |
| 1731536400 | 5.5015 | 0 | 0.00 | 5.5015 | 5.5015 | 5.5015 | 0 |
| 1731450000 | 5.5015 | 0 | 0.00 | 5.5015 | 5.5015 | 5.5015 | 0 |
| 1731363600 | 5.5015 | 0.12 | 2.26 | 5.5015 | 5.5015 | 5.5015 | 452038 |
| 1731104400 | 5.38 | 0.14 | 2.67 | 5.45 | 5.45 | 5.38 | 7372 |
| 1731018540 | 5.24 | -0.02 | -0.29 | 5.363 | 5.363 | 5.24 | 2130 |
| 1730931600 | 5.255 | -0.18 | -3.22 | 5.315 | 5.315 | 5.255 | 2756 |
| 1730845680 | 5.43 | 0.03 | 0.56 | 5.43 | 5.43 | 5.43 | 1251 |
| 1730759160 | 5.4 | -0.16 | -2.95 | 5.617 | 5.617 | 5.4 | 3689 |
| 1730496420 | 5.564 | 0.26 | 4.98 | 5.564 | 5.564 | 5.564 | 638 |
| 1730409780 | 5.3 | -0.15 | -2.75 | 5.3 | 5.3 | 5.3 | 976 |
| 1730323500 | 5.45 | -0.09 | -1.54 | 5.45 | 5.45 | 5.45 | 1228 |
| 1730237280 | 5.535 | 0.04 | 0.64 | 5.535 | 5.535 | 5.535 | 773 |
| 1730150700 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1729891500 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 623 |
| 1729805160 | 5.5 | -0.35 | -5.98 | 5.66 | 5.66 | 5.5 | 1137 |
| 1729718940 | 5.85 | 0.15 | 2.67 | 5.85 | 5.85 | 5.85 | 164 |
| 1729632000 | 5.698 | 0 | 0.00 | 5.698 | 5.698 | 5.698 | 0 |
| 1729545600 | 5.698 | -0.18 | -3.13 | 5.698 | 5.698 | 5.698 | 505 |
| 1729286400 | 5.882 | 0 | 0.00 | 5.882 | 5.882 | 5.882 | 0 |
| 1729200000 | 5.882 | -0.02 | -0.31 | 5.882 | 5.882 | 5.882 | 443 |
| 1729113960 | 5.9 | 0.25 | 4.42 | 5.627 | 5.9 | 5.627 | 5388 |
| 1729027680 | 5.65 | -0.15 | -2.59 | 5.65 | 5.65 | 5.65 | 1221 |
| 1728941220 | 5.8 | -0.11 | -1.93 | 6.05 | 6.05 | 5.8 | 1292 |
| 1728681900 | 5.914 | 0.13 | 2.18 | 5.886 | 5.914 | 5.886 | 320 |
| 1728595560 | 5.788 | -0.03 | -0.47 | 5.788 | 5.788 | 5.788 | 310 |
| 1728509220 | 5.8152 | 0 | 0.00 | 5.8152 | 5.8152 | 5.8152 | 0 |
| 1728422820 | 5.8152 | 0 | 0.00 | 5.8152 | 5.8152 | 5.8152 | 0 |
| 1728336420 | 5.8152 | 0 | 0.00 | 5.8152 | 5.8152 | 5.8152 | 0 |
| 1728077220 | 5.8152 | -0.02 | -0.42 | 5.8152 | 5.8152 | 5.8152 | 388 |
| 1727990940 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1727904540 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1727818140 | 5.84 | -0.33 | -5.38 | 6.0599999 | 6.0599999 | 5.68 | 6992 |
| 1727731380 | 6.172 | -0.02 | -0.24 | 6.172 | 6.172 | 6.172 | 710 |
| 1727472000 | 6.187 | -0.07 | -1.17 | 6.187 | 6.187 | 6.187 | 426 |
| 1727386200 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 20 |
| 1727299200 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1727212800 | 6.26 | 0.06 | 0.90 | 6.5599999 | 6.5599999 | 6.26 | 1740 |
| 1727126940 | 6.204 | 0.12 | 2.04 | 6.155 | 6.204 | 5.88 | 6511 |
| 1726867200 | 6.08 | -0.18 | -2.88 | 6.08 | 6.08 | 6.08 | 1085 |
| 1726780860 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1726694460 | 6.26 | 0.26 | 4.33 | 6.12 | 6.26 | 6.12 | 325818 |
| 1726583400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1726497000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1726237800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1726151400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1726065000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1725978600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1725892200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1725633000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1725546600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1725460200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1725373800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1725028200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
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
