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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 5.5045 | 0.03 | 0.62 | 5.5 | 5.5095 | 5.4955 | 47511 |
| 1732642200 | 5.4705 | -0.02 | -0.29 | 5.483 | 5.497 | 5.4705 | 83482 |
| 1732555800 | 5.4865 | 0.04 | 0.80 | 5.463 | 5.4925 | 5.455 | 20484 |
| 1732296600 | 5.4429999 | -0.01 | -0.17 | 5.453 | 5.455 | 5.4315 | 621336 |
| 1732210200 | 5.4525 | 0 | 0.08 | 5.459 | 5.4665 | 5.447 | 5073 |
| 1732123800 | 5.448 | -0.02 | -0.41 | 5.456 | 5.4605 | 5.448 | 4683 |
| 1732037400 | 5.4705 | 0.01 | 0.17 | 5.471 | 5.474 | 5.4705 | 122 |
| 1731951000 | 5.461 | 0.01 | 0.20 | 5.453 | 5.461 | 5.4385 | 9573 |
| 1731691800 | 5.45 | -0.03 | -0.51 | 5.461 | 5.4635 | 5.4325 | 45109 |
| 1731605400 | 5.478 | 0.01 | 0.23 | 5.4509999 | 5.478 | 5.4475 | 25979 |
| 1731519000 | 5.4654999 | -0.02 | -0.31 | 5.487 | 5.487 | 5.4574999 | 77006 |
| 1731432600 | 5.4825 | -0.03 | -0.48 | 5.499 | 5.5035 | 5.481 | 6387 |
| 1731346200 | 5.509 | -0 | -0.04 | 5.513 | 5.5145 | 5.501 | 60054 |
| 1731087000 | 5.511 | -0 | -0.04 | 5.529 | 5.5295 | 5.511 | 160352 |
| 1731000600 | 5.513 | 0.03 | 0.57 | 5.488 | 5.516 | 5.4745 | 23910 |
| 1730914200 | 5.482 | -0.03 | -0.51 | 5.491 | 5.491 | 5.4585 | 5035 |
| 1730827800 | 5.51 | 0.01 | 0.20 | 5.51 | 5.513 | 5.494 | 7528 |
| 1730741400 | 5.499 | 0 | 0.04 | 5.5119999 | 5.518 | 5.499 | 163718 |
| 1730482200 | 5.497 | -0.01 | -0.16 | 5.498 | 5.5205 | 5.467 | 148652 |
| 1730395800 | 5.506 | -0.01 | -0.15 | 5.498 | 5.5134999 | 5.4825 | 1434977 |
| 1730309400 | 5.5145 | 0.02 | 0.36 | 5.521 | 5.53 | 5.503 | 70687 |
| 1730223000 | 5.4945 | -0.01 | -0.24 | 5.5 | 5.503 | 5.4654999 | 13728 |
| 1730136600 | 5.5075 | -0.02 | -0.29 | 5.506 | 5.5199999 | 5.5035 | 5803 |
| 1729873800 | 5.5235 | 0 | 0.06 | 5.53 | 5.532 | 5.521 | 11199242 |
| 1729787400 | 5.5199999 | 0.01 | 0.24 | 5.53 | 5.53 | 5.511 | 39602 |
| 1729701000 | 5.507 | -0 | -0.04 | 5.507 | 5.5119999 | 5.5025 | 22190 |
| 1729614600 | 5.509 | -0.02 | -0.32 | 5.517 | 5.526 | 5.509 | 128933 |
| 1729528200 | 5.5265 | -0.04 | -0.75 | 5.5519999 | 5.556 | 5.5255 | 16614 |
| 1729269000 | 5.5679999 | 0 | 0.03 | 5.565 | 5.5715 | 5.565 | 407 |
| 1729182600 | 5.5664999 | -0.02 | -0.38 | 5.582 | 5.591 | 5.5605 | 35899 |
| 1729096200 | 5.5875 | 0.01 | 0.26 | 5.572 | 5.5925 | 5.569 | 47368 |
| 1729009800 | 5.573 | 0.02 | 0.39 | 5.59 | 5.59 | 5.554 | 91426 |
| 1728923400 | 5.5515 | -0.01 | -0.25 | 5.577 | 5.577 | 5.5455 | 351407 |
| 1728664200 | 5.5655 | 0.01 | 0.10 | 5.5599999 | 5.5655 | 5.5445 | 118193 |
| 1728577800 | 5.5599999 | -0.01 | -0.15 | 5.555 | 5.572 | 5.545 | 2329 |
| 1728491400 | 5.5685 | -0 | -0.02 | 5.5759999 | 5.579 | 5.5645 | 38782 |
| 1728405000 | 5.5695 | -0.01 | -0.19 | 5.541 | 5.587 | 5.541 | 114 |
| 1728318600 | 5.58 | -0 | -0.07 | 5.548 | 5.593 | 5.548 | 1886550 |
| 1728059400 | 5.584 | -0.05 | -0.89 | 5.6289999 | 5.6289999 | 5.4875 | 57139 |
| 1727973000 | 5.634 | -0 | -0.08 | 5.6369999 | 5.6375 | 5.615 | 20064 |
| 1727886600 | 5.6384999 | -0.02 | -0.30 | 5.644 | 5.6505 | 5.626 | 70263 |
| 1727800200 | 5.6555 | 0 | 0.01 | 5.647 | 5.671 | 5.646 | 153689 |
| 1727713800 | 5.655 | -0 | -0.01 | 5.656 | 5.6609999 | 5.6495 | 64883 |
| 1727454600 | 5.6555 | 0.01 | 0.22 | 5.65 | 5.67 | 5.6384999 | 55440 |
| 1727368200 | 5.643 | 0 | 0.00 | 5.6529999 | 5.665 | 5.633 | 42685 |
| 1727281800 | 5.643 | -0.02 | -0.27 | 5.657 | 5.6605 | 5.6415 | 19928 |
| 1727195400 | 5.6585 | 0.01 | 0.24 | 5.683 | 5.683 | 5.6355 | 69049 |
| 1727109000 | 5.6449999 | 0.01 | 0.20 | 5.642 | 5.649 | 5.6345 | 112501 |
| 1726849800 | 5.634 | -0.01 | -0.23 | 5.6529999 | 5.6529999 | 5.6315 | 81080 |
| 1726763400 | 5.647 | 0.01 | 0.13 | 5.651 | 5.66 | 5.633 | 74942 |
| 1726677000 | 5.6395 | -0.01 | -0.20 | 5.651 | 5.651 | 5.6355 | 78216 |
| 1726590600 | 5.651 | -0 | -0.02 | 5.6609999 | 5.666 | 5.646 | 3690 |
| 1726504200 | 5.652 | 0.02 | 0.34 | 5.633 | 5.652 | 5.6325 | 80801 |
| 1726245000 | 5.633 | 0.02 | 0.43 | 5.63 | 5.6395 | 5.619 | 5918 |
| 1726158600 | 5.609 | -0 | -0.08 | 5.616 | 5.6275 | 5.6025 | 205971 |
| 1726072200 | 5.6135 | 0.01 | 0.12 | 5.633 | 5.635 | 5.6 | 13055 |
| 1725985800 | 5.607 | 0 | 0.07 | 5.569 | 5.6115 | 5.569 | 114493 |
| 1725899400 | 5.603 | -0.02 | -0.28 | 5.563 | 5.606 | 5.563 | 36130 |
| 1725640200 | 5.619 | 0.03 | 0.52 | 5.615 | 5.632 | 5.595 | 11321 |
| 1725553800 | 5.59 | 0.01 | 0.17 | 5.628 | 5.628 | 5.582 | 59819 |
| 1725467400 | 5.5805 | 0.03 | 0.46 | 5.569 | 5.6769999 | 5.539 | 356389 |
| 1725381000 | 5.555 | 0.01 | 0.16 | 5.582 | 5.582 | 5.534 | 284270 |
| 1725294600 | 5.546 | -0.01 | -0.18 | 5.55 | 5.5545 | 5.5315 | 16892 |
| 1725035400 | 5.556 | -0.01 | -0.23 | 5.57 | 5.571 | 5.556 | 698635 |
| 1724949000 | 5.569 | -0.01 | -0.11 | 5.579 | 5.584 | 5.556 | 153479 |
| 1724862600 | 5.575 | -0 | -0.01 | 5.58 | 5.596 | 5.5655 | 231008 |
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
