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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 5.684 | -0.05 | -0.79 | 5.684 | 5.684 | 5.684 | 1 |
| 1732642200 | 5.729 | -0.04 | -0.70 | 5.729 | 5.729 | 5.729 | 0 |
| 1732555800 | 5.7695 | 0.05 | 0.85 | 5.759 | 5.7815 | 5.741 | 13978 |
| 1732296600 | 5.721 | 0.04 | 0.64 | 5.717 | 5.7325 | 5.712 | 2793 |
| 1732210200 | 5.6845 | 0.03 | 0.49 | 5.657 | 5.691 | 5.646 | 180 |
| 1732123800 | 5.657 | -0.04 | -0.68 | 5.713 | 5.718 | 5.6445 | 48844 |
| 1732037400 | 5.696 | -0.04 | -0.76 | 5.696 | 5.696 | 5.696 | 0 |
| 1731951000 | 5.7394999 | -0 | -0.05 | 5.747 | 5.753 | 5.7125 | 1715 |
| 1731691800 | 5.7425 | -0.02 | -0.39 | 5.757 | 5.76 | 5.7305 | 3649 |
| 1731605400 | 5.765 | 0.1 | 1.84 | 5.7619999 | 5.765 | 5.745 | 146549 |
| 1731519000 | 5.6609999 | -0.02 | -0.37 | 5.6929999 | 5.7394999 | 5.6025 | 1340 |
| 1731432600 | 5.682 | -0.07 | -1.28 | 5.675 | 5.6849999 | 5.674 | 8578 |
| 1731346200 | 5.7554999 | 0.04 | 0.67 | 5.7554999 | 5.7554999 | 5.7554999 | 0 |
| 1731087000 | 5.717 | -0.04 | -0.74 | 5.724 | 5.7554999 | 5.7154999 | 9 |
| 1731000600 | 5.7595 | 0.03 | 0.48 | 5.7539999 | 5.7915 | 5.749 | 22 |
| 1730914200 | 5.732 | -0.12 | -2.03 | 5.732 | 5.732 | 5.732 | 10 |
| 1730827800 | 5.851 | 0 | 0.09 | 5.843 | 5.8555 | 5.8215 | 588 |
| 1730741400 | 5.846 | -0.01 | -0.15 | 5.848 | 5.848 | 5.846 | 1589 |
| 1730482200 | 5.8545 | 0.03 | 0.52 | 5.8545 | 5.8545 | 5.8545 | 2 |
| 1730395800 | 5.824 | -0.01 | -0.19 | 5.811 | 5.83 | 5.796 | 3005 |
| 1730309400 | 5.835 | -0.04 | -0.75 | 5.861 | 5.87 | 5.8099999 | 1510 |
| 1730223000 | 5.8789999 | -0.05 | -0.83 | 5.93 | 5.93 | 5.8775 | 3354 |
| 1730136600 | 5.928 | 0.03 | 0.55 | 5.948 | 5.9505 | 5.8905 | 14056 |
| 1729873800 | 5.8955 | -0 | -0.01 | 5.8955 | 5.8955 | 5.8955 | 1 |
| 1729787400 | 5.896 | 0 | 0.08 | 5.883 | 5.939 | 5.883 | 7462 |
| 1729701000 | 5.8915 | -0.02 | -0.33 | 5.873 | 5.9115 | 5.86 | 6643 |
| 1729614600 | 5.9109999 | -0.02 | -0.32 | 5.923 | 5.9345 | 5.8815 | 31951 |
| 1729528200 | 5.93 | -0.05 | -0.75 | 5.974 | 5.9855 | 5.9255 | 2230 |
| 1729269000 | 5.975 | 0.04 | 0.62 | 5.975 | 5.975 | 5.975 | 1 |
| 1729182600 | 5.938 | 0.01 | 0.15 | 5.937 | 5.9435 | 5.937 | 986 |
| 1729096200 | 5.929 | -0.01 | -0.13 | 5.94 | 5.942 | 5.9275 | 3428 |
| 1729009800 | 5.937 | -0.09 | -1.53 | 5.957 | 5.965 | 5.9275 | 17796 |
| 1728923400 | 6.029 | 0.03 | 0.45 | 6.029 | 6.029 | 6.029 | 6 |
| 1728664200 | 6.002 | 0.03 | 0.57 | 5.981 | 6.0039999 | 5.981 | 1066 |
| 1728577800 | 5.968 | -0.02 | -0.28 | 5.968 | 5.968 | 5.968 | 0 |
| 1728491400 | 5.9845 | 0.04 | 0.69 | 5.959 | 5.9865 | 5.9365 | 1604 |
| 1728405000 | 5.9435 | -0.02 | -0.34 | 5.9269999 | 5.9485 | 5.913 | 8 |
| 1728318600 | 5.9635 | 0.02 | 0.33 | 5.931 | 5.9825 | 5.923 | 94 |
| 1728059400 | 5.944 | 0.03 | 0.42 | 5.939 | 6.0185 | 5.8685 | 3008 |
| 1727973000 | 5.9189999 | -0 | -0.08 | 5.9189999 | 5.9189999 | 5.9189999 | 2 |
| 1727886600 | 5.9235 | -0.01 | -0.21 | 5.9509999 | 5.954 | 5.9005 | 499 |
| 1727800200 | 5.936 | -0.04 | -0.64 | 5.966 | 5.966 | 5.9085 | 3047 |
| 1727713800 | 5.9745 | -0.08 | -1.35 | 6.038 | 6.039 | 5.9715 | 9329 |
| 1727454600 | 6.056 | 0.05 | 0.84 | 6.054 | 6.0615 | 6.0475 | 55740 |
| 1727368200 | 6.0054999 | 0.1 | 1.68 | 5.985 | 6.0279999 | 5.977 | 47280 |
| 1727281800 | 5.906 | 0.01 | 0.12 | 5.923 | 5.928 | 5.894 | 133080 |
| 1727195400 | 5.899 | 0.05 | 0.84 | 5.891 | 5.915 | 5.871 | 44 |
| 1727109000 | 5.85 | -0.02 | -0.37 | 5.849 | 5.873 | 5.8355 | 2869 |
| 1726849800 | 5.872 | -0.08 | -1.39 | 5.936 | 5.936 | 5.872 | 22 |
| 1726763400 | 5.955 | 0.07 | 1.26 | 5.924 | 5.967 | 5.9075 | 6634 |
| 1726677000 | 5.881 | -0.05 | -0.80 | 5.9189999 | 5.923 | 5.8635 | 15138 |
| 1726590600 | 5.9285 | 0.06 | 0.97 | 5.901 | 5.934 | 5.8935 | 7500 |
| 1726504200 | 5.8715 | -0.02 | -0.31 | 5.885 | 5.889 | 5.8655 | 1500 |
| 1726245000 | 5.89 | 0.04 | 0.69 | 5.888 | 5.9045 | 5.875 | 31 |
| 1726158600 | 5.8495 | 0.04 | 0.66 | 5.8495 | 5.8495 | 5.8495 | 1 |
| 1726072200 | 5.811 | 0.02 | 0.35 | 5.811 | 5.811 | 5.811 | 0 |
| 1725985800 | 5.791 | -0.03 | -0.58 | 5.791 | 5.791 | 5.791 | 0 |
| 1725899400 | 5.8244999 | 0.05 | 0.92 | 5.834 | 5.838 | 5.807 | 29359 |
| 1725640200 | 5.7715 | -0.07 | -1.18 | 5.814 | 5.9025 | 5.7685 | 52202 |
| 1725553800 | 5.8404999 | -0.02 | -0.28 | 5.87 | 5.8755 | 5.8404999 | 127 |
| 1725467400 | 5.857 | -0.07 | -1.18 | 5.872 | 5.874 | 5.8345 | 20832 |
| 1725381000 | 5.9269999 | -0.06 | -1.02 | 5.9269999 | 5.9269999 | 5.9269999 | 1907 |
| 1725294600 | 5.988 | 0.02 | 0.33 | 5.988 | 5.988 | 5.988 | 5126 |
| 1725035400 | 5.9685 | 0.01 | 0.12 | 5.962 | 5.991 | 5.953 | 759 |
| 1724949000 | 5.9615 | 0.04 | 0.69 | 5.934 | 5.968 | 5.923 | 74 |
| 1724862600 | 5.9205 | 0.01 | 0.23 | 5.9205 | 5.9205 | 5.9205 | 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
