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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 5.133 | 0 | 0.04 | 5.132 | 5.151 | 5.1275 | 10467 |
| 1732815000 | 5.131 | -0.01 | -0.21 | 5.13 | 5.152 | 5.1085 | 2392 |
| 1732728600 | 5.142 | 0.07 | 1.30 | 5.111 | 5.1705 | 5.0965 | 25180 |
| 1732642200 | 5.0759999 | -0.01 | -0.17 | 5.0519999 | 5.0984999 | 5.0475 | 2330 |
| 1732555800 | 5.0845 | 0.05 | 1.07 | 5.07 | 5.1055 | 5.0505 | 6850 |
| 1732296600 | 5.0305 | 0.03 | 0.68 | 5.005 | 5.055 | 4.99625 | 32697 |
| 1732210200 | 4.9965 | 0.03 | 0.57 | 4.968 | 5.0119999 | 4.96175 | 7372 |
| 1732123800 | 4.96825 | -0.01 | -0.28 | 4.986 | 4.99325 | 4.94025 | 65723 |
| 1732037400 | 4.982 | 0.02 | 0.35 | 4.9565 | 4.9822499 | 4.936 | 7822 |
| 1731951000 | 4.9645 | 0.01 | 0.21 | 4.968 | 4.968 | 4.9335 | 12747 |
| 1731691800 | 4.95425 | -0.02 | -0.34 | 4.9405 | 4.97225 | 4.92025 | 18748 |
| 1731605400 | 4.97125 | -0.05 | -1.09 | 4.991 | 5.0115 | 4.955 | 17402 |
| 1731519000 | 5.026 | 0 | 0.08 | 4.9945 | 5.05 | 4.9775 | 23514 |
| 1731432600 | 5.022 | -0.07 | -1.45 | 5.04 | 5.0744999 | 5.0045 | 34188 |
| 1731346200 | 5.096 | 0.04 | 0.71 | 5.084 | 5.1125 | 5.0635 | 43961 |
| 1731087000 | 5.0599999 | 0.06 | 1.23 | 5.017 | 5.088 | 5.0119999 | 35051 |
| 1731000600 | 4.9985 | 0.05 | 0.96 | 4.985 | 5.021 | 4.96375 | 8010 |
| 1730914200 | 4.9509999 | -0.06 | -1.20 | 4.9545 | 4.96 | 4.9445 | 12985 |
| 1730827800 | 5.011 | 0.02 | 0.39 | 5 | 5.0205 | 4.97475 | 6003 |
| 1730741400 | 4.9915 | -0.01 | -0.10 | 4.979 | 5.0165 | 4.958 | 6626 |
| 1730482200 | 4.9965 | -0.05 | -1.06 | 5.009 | 5.0485 | 4.9814999 | 44965 |
| 1730395800 | 5.05 | -0.04 | -0.87 | 5.0759999 | 5.0855 | 5.023 | 36758 |
| 1730309400 | 5.0945 | 0.01 | 0.16 | 5.12 | 5.13 | 5.0744999 | 20276 |
| 1730223000 | 5.0865 | -0.02 | -0.41 | 5.098 | 5.1095 | 5.051 | 59521 |
| 1730136600 | 5.1075 | -0.01 | -0.28 | 5.096 | 5.131 | 5.0835 | 6650 |
| 1729873800 | 5.122 | 0.01 | 0.14 | 5.141 | 5.1575 | 5.117 | 23121 |
| 1729787400 | 5.115 | 0.01 | 0.22 | 5.1289999 | 5.1425 | 5.115 | 6454 |
| 1729701000 | 5.104 | 0.02 | 0.39 | 5.082 | 5.1289999 | 5.07 | 9047 |
| 1729614600 | 5.084 | -0.01 | -0.24 | 5.063 | 5.106 | 5.057 | 8673 |
| 1729528200 | 5.096 | -0.07 | -1.42 | 5.178 | 5.178 | 5.075 | 17400 |
| 1729269000 | 5.1695 | 0.01 | 0.14 | 5.143 | 5.192 | 5.138 | 6232 |
| 1729182600 | 5.1625 | -0.01 | -0.24 | 5.1849999 | 5.1914999 | 5.139 | 17164 |
| 1729096200 | 5.175 | 0.03 | 0.56 | 5.175 | 5.175 | 5.175 | 633 |
| 1729009800 | 5.146 | 0.05 | 1.03 | 5.102 | 5.158 | 5.0855 | 8708 |
| 1728923400 | 5.0935 | 0.03 | 0.53 | 5.073 | 5.0965 | 5.0445 | 3760 |
| 1728664200 | 5.0664999 | 0.03 | 0.69 | 5.0664999 | 5.0664999 | 5.0664999 | 1386 |
| 1728577800 | 5.032 | -0.02 | -0.44 | 5.027 | 5.051 | 5.027 | 7249 |
| 1728491400 | 5.054 | 0 | 0.09 | 5.0199999 | 5.08 | 5.0199999 | 26674 |
| 1728405000 | 5.0495 | -0.01 | -0.21 | 5.064 | 5.081 | 5.034 | 18124 |
| 1728318600 | 5.0599999 | -0.03 | -0.56 | 5.102 | 5.102 | 5.0385 | 15322 |
| 1728059400 | 5.0885 | -0.02 | -0.44 | 5.099 | 5.1125 | 5.082 | 10333 |
| 1727973000 | 5.111 | -0.03 | -0.51 | 5.132 | 5.16 | 5.1055 | 2622 |
| 1727886600 | 5.1369999 | -0.03 | -0.64 | 5.136 | 5.1675 | 5.1185 | 24710 |
| 1727800200 | 5.17 | 0.01 | 0.14 | 5.175 | 5.213 | 5.149 | 16441 |
| 1727713800 | 5.163 | -0.03 | -0.52 | 5.1369999 | 5.1695 | 5.134 | 17410 |
| 1727454600 | 5.19 | 0 | 0.02 | 5.191 | 5.2125 | 5.1609999 | 5582 |
| 1727368200 | 5.189 | -0.02 | -0.35 | 5.216 | 5.2435 | 5.182 | 8747 |
| 1727281800 | 5.207 | 0 | 0.01 | 5.203 | 5.241 | 5.1945 | 44707 |
| 1727195400 | 5.2065 | -0 | -0.06 | 5.206 | 5.2165 | 5.176 | 12592 |
| 1727109000 | 5.2095 | 0.04 | 0.85 | 5.173 | 5.226 | 5.1529999 | 24647 |
| 1726849800 | 5.1655 | -0.03 | -0.57 | 5.172 | 5.191 | 5.1645 | 6074 |
| 1726763400 | 5.195 | 0.01 | 0.15 | 5.255 | 5.2645 | 5.1725 | 1068 |
| 1726677000 | 5.187 | -0.03 | -0.50 | 5.1849999 | 5.192 | 5.181 | 17009 |
| 1726590600 | 5.213 | -0.01 | -0.15 | 5.213 | 5.213 | 5.213 | 3154 |
| 1726504200 | 5.221 | 0.02 | 0.37 | 5.232 | 5.255 | 5.213 | 18458 |
| 1726245000 | 5.202 | 0.05 | 1.03 | 5.203 | 5.227 | 5.1955 | 21002 |
| 1726158600 | 5.149 | 0.05 | 1.03 | 5.148 | 5.1725 | 5.1295 | 1564 |
| 1726072200 | 5.0965 | -0.04 | -0.77 | 5.0965 | 5.0965 | 5.0965 | 9867 |
| 1725985800 | 5.136 | 0.04 | 0.82 | 5.112 | 5.1395 | 5.104 | 18491 |
| 1725899400 | 5.094 | 0.06 | 1.16 | 5.089 | 5.1035 | 5.065 | 14900 |
| 1725640200 | 5.0355 | -0.04 | -0.86 | 5.059 | 5.0605 | 5.0275 | 43531 |
| 1725553800 | 5.079 | 0.01 | 0.11 | 5.079 | 5.079 | 5.079 | 2430 |
| 1725467400 | 5.0735 | 0.01 | 0.19 | 5.092 | 5.0955 | 5.072 | 3268 |
| 1725381000 | 5.064 | -0.02 | -0.30 | 5.081 | 5.081 | 5.031 | 2658 |
| 1725294600 | 5.079 | 0.04 | 0.69 | 5.075 | 5.0815 | 5.0675 | 19384 |
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
