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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 6.988 | -0.05 | -0.70 | 7.036 | 7.0695 | 6.948 | 535283 |
| 1732815000 | 7.037 | 0.02 | 0.31 | 7.005 | 7.0585 | 6.9955 | 104936 |
| 1732728600 | 7.015 | -0 | -0.03 | 7.01 | 7.0855 | 7 | 371584 |
| 1732642200 | 7.017 | -0.04 | -0.59 | 7.005 | 7.0555 | 6.9685 | 254530 |
| 1732555800 | 7.059 | 0.14 | 1.99 | 6.991 | 7.118 | 6.9845 | 623944 |
| 1732296600 | 6.921 | 0.09 | 1.29 | 6.825 | 6.926 | 6.7775 | 5342188 |
| 1732210200 | 6.833 | 0.14 | 2.08 | 6.723 | 6.8435 | 6.667 | 155122 |
| 1732123800 | 6.694 | -0.05 | -0.67 | 6.718 | 6.775 | 6.656 | 1077585 |
| 1732037400 | 6.739 | -0.06 | -0.85 | 6.831 | 6.831 | 6.6495 | 714703 |
| 1731951000 | 6.797 | 0.05 | 0.74 | 6.785 | 6.8065 | 6.7525 | 205930 |
| 1731691800 | 6.747 | -0.04 | -0.55 | 6.716 | 6.8175 | 6.71 | 444017 |
| 1731605400 | 6.7845 | -0.11 | -1.63 | 6.8 | 6.898 | 6.751 | 1239615 |
| 1731519000 | 6.897 | 0.1 | 1.43 | 6.782 | 6.905 | 6.7705 | 670340 |
| 1731432600 | 6.8 | -0.04 | -0.58 | 6.838 | 6.8555 | 6.7585 | 636043 |
| 1731346200 | 6.84 | 0.2 | 2.93 | 6.704 | 6.848 | 6.6865 | 5662105 |
| 1731087000 | 6.6449999 | -0.02 | -0.24 | 6.626 | 6.6665 | 6.575 | 1263168 |
| 1731000600 | 6.6609999 | -0.08 | -1.22 | 6.819 | 6.9075 | 6.6529999 | 1358768 |
| 1730914200 | 6.743 | 0.64 | 10.41 | 6.376 | 6.743 | 6.366 | 27315514 |
| 1730827800 | 6.107 | 0.07 | 1.16 | 6.046 | 6.116 | 6 | 300208 |
| 1730741400 | 6.037 | -0.09 | -1.46 | 6.081 | 6.081 | 5.9985 | 195251 |
| 1730482200 | 6.1265 | -0.03 | -0.50 | 6.109 | 6.1994999 | 6.0805 | 96384 |
| 1730395800 | 6.157 | -0.05 | -0.74 | 6.213 | 6.213 | 6.1245 | 159751 |
| 1730309400 | 6.203 | 0.05 | 0.85 | 6.149 | 6.267 | 6.103 | 61454 |
| 1730223000 | 6.1505 | -0 | -0.02 | 6.188 | 6.188 | 6.127 | 127801 |
| 1730136600 | 6.152 | 0.09 | 1.57 | 6.092 | 6.152 | 6.0545 | 288621 |
| 1729873800 | 6.057 | -0.03 | -0.54 | 6.109 | 6.163 | 6.0535 | 26789 |
| 1729787400 | 6.09 | 0.03 | 0.43 | 6.054 | 6.1325 | 6.033 | 50678 |
| 1729701000 | 6.064 | 0.02 | 0.32 | 6.069 | 6.1025 | 6.048 | 60544 |
| 1729614600 | 6.0445 | 0.03 | 0.42 | 5.995 | 6.054 | 5.946 | 35910 |
| 1729528200 | 6.019 | -0.1 | -1.60 | 6.132 | 6.1475 | 6.0134999 | 354137 |
| 1729269000 | 6.117 | -0.07 | -1.12 | 6.155 | 6.194 | 6.0945 | 69252 |
| 1729182600 | 6.186 | 0.04 | 0.62 | 6.17 | 6.2125 | 6.125 | 102589 |
| 1729096200 | 6.148 | -0.01 | -0.15 | 6.075 | 6.196 | 6.053 | 159075 |
| 1729009800 | 6.1575 | 0.12 | 2.02 | 6.063 | 6.172 | 6.0395 | 531922 |
| 1728923400 | 6.0355 | 0.03 | 0.52 | 6.019 | 6.043 | 5.966 | 77717 |
| 1728664200 | 6.0039999 | 0.22 | 3.80 | 5.79 | 6.0199999 | 5.7675 | 476294 |
| 1728577800 | 5.784 | -0.04 | -0.74 | 5.814 | 5.8545 | 5.7605 | 20757 |
| 1728491400 | 5.827 | 0.08 | 1.32 | 5.735 | 5.827 | 5.696 | 69903 |
| 1728405000 | 5.751 | 0 | 0.03 | 5.732 | 5.7859999 | 5.7175 | 376943 |
| 1728318600 | 5.749 | 0.05 | 0.82 | 5.758 | 5.773 | 5.7065 | 122428 |
| 1728059400 | 5.702 | 0.09 | 1.69 | 5.599 | 5.7845 | 5.599 | 56519 |
| 1727973000 | 5.607 | -0.03 | -0.58 | 5.643 | 5.643 | 5.5525 | 122215 |
| 1727886600 | 5.6395 | -0.04 | -0.68 | 5.585 | 5.6985 | 5.5824999 | 53396 |
| 1727800200 | 5.678 | -0.1 | -1.69 | 5.8019999 | 5.8019999 | 5.5984999 | 233374 |
| 1727713800 | 5.7755 | -0.01 | -0.16 | 5.739 | 5.789 | 5.7009999 | 50453 |
| 1727454600 | 5.785 | 0.05 | 0.94 | 5.73 | 5.7885 | 5.7115 | 14806 |
| 1727368200 | 5.731 | 0.06 | 1.10 | 5.6689999 | 5.7465 | 5.668 | 86487 |
| 1727281800 | 5.6685 | -0.06 | -1.04 | 5.695 | 5.756 | 5.6495 | 32654 |
| 1727195400 | 5.728 | -0.05 | -0.78 | 5.7859999 | 5.8255 | 5.7255 | 191661 |
| 1727109000 | 5.773 | -0.04 | -0.71 | 5.852 | 5.857 | 5.766 | 854842 |
| 1726849800 | 5.814 | -0.04 | -0.74 | 5.881 | 5.901 | 5.8115 | 65981 |
| 1726763400 | 5.8575 | 0.15 | 2.58 | 5.787 | 5.8925 | 5.7779999 | 3409 |
| 1726677000 | 5.71 | -0.05 | -0.90 | 5.705 | 5.7375 | 5.6735 | 51759 |
| 1726590600 | 5.7619999 | 0.13 | 2.25 | 5.67 | 5.765 | 5.6675 | 589668 |
| 1726504200 | 5.635 | 0.06 | 1.13 | 5.588 | 5.6695 | 5.588 | 109772 |
| 1726245000 | 5.572 | 0.05 | 0.82 | 5.526 | 5.634 | 5.5145 | 183160 |
| 1726158600 | 5.5265 | 0.1 | 1.75 | 5.556 | 5.737 | 5.1914999 | 166944 |
| 1726072200 | 5.4315 | -0.08 | -1.48 | 5.553 | 5.7285 | 5.24975 | 275721 |
| 1725985800 | 5.513 | -0.13 | -2.34 | 5.7 | 5.71 | 5.513 | 232049 |
| 1725899400 | 5.6449999 | 0.03 | 0.61 | 5.591 | 5.6775 | 5.589 | 284488 |
| 1725640200 | 5.611 | -0.1 | -1.72 | 5.688 | 5.8035 | 5.2619999 | 23293 |
| 1725553800 | 5.709 | -0.1 | -1.67 | 5.753 | 5.8335 | 5.7 | 57365 |
| 1725467400 | 5.806 | -0.06 | -1.01 | 5.811 | 5.854 | 5.20275 | 60485 |
| 1725381000 | 5.8655 | -0.02 | -0.30 | 5.9 | 5.91 | 5.804 | 26334 |
| 1725294600 | 5.883 | 0.06 | 1.03 | 5.899 | 5.899 | 5.862 | 2768 |
| 1725035400 | 5.823 | 0.01 | 0.10 | 5.854 | 5.876 | 5.823 | 45615 |
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
