Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 | 6.0575 | 0.06 | 0.96 | 5.957 | 6.099 | 5.5185 | 10196 |
| 1732815000 | 6 | -0.06 | -0.97 | 6.05 | 6.121 | 5.9385 | 42 |
| 1732728600 | 6.0585 | 0.16 | 2.68 | 5.8259999 | 6.1545 | 5.458 | 3524 |
| 1732642200 | 5.9005 | 0.03 | 0.53 | 5.9269999 | 6.008 | 5.442 | 85 |
| 1732555800 | 5.8695 | 0.22 | 3.88 | 5.861 | 5.9705 | 5.4215 | 10402 |
| 1732296600 | 5.65 | 0.05 | 0.82 | 5.6369999 | 5.682 | 5.289 | 2348 |
| 1732210200 | 5.604 | -0.01 | -0.12 | 5.683 | 5.7215 | 5.299 | 2718 |
| 1732123800 | 5.6105 | -0.03 | -0.53 | 5.7009999 | 5.7009999 | 5.2975 | 4866 |
| 1732037400 | 5.6405 | -0.13 | -2.28 | 5.773 | 5.773 | 5.32 | 385 |
| 1731951000 | 5.772 | 0.3 | 5.41 | 5.548 | 5.853 | 5.4175 | 1616 |
| 1731691800 | 5.476 | 0.37 | 7.32 | 5.136 | 5.5895 | 5.087 | 8696 |
| 1731605400 | 5.1025 | -0.08 | -1.50 | 5.18 | 5.226 | 5.0145 | 24224 |
| 1731519000 | 5.18 | 0.05 | 0.99 | 5.14 | 5.273 | 5.14 | 259 |
| 1731432600 | 5.1289999 | -0.18 | -3.37 | 5.2699999 | 5.332 | 5.0735 | 5607 |
| 1731346200 | 5.308 | 0.01 | 0.13 | 5.4 | 5.431 | 5.2815 | 5051 |
| 1731087000 | 5.301 | 0.02 | 0.46 | 5.225 | 5.3949999 | 5.1325 | 1095 |
| 1731000600 | 5.2765 | 0.08 | 1.48 | 5.26 | 5.3179999 | 5.2515 | 1227 |
| 1730914200 | 5.1994999 | -0.44 | -7.86 | 5.649 | 5.649 | 5.1255 | 7675 |
| 1730827800 | 5.643 | 0.08 | 1.48 | 5.463 | 5.6935 | 5.463 | 7908 |
| 1730741400 | 5.5605 | 0.13 | 2.36 | 5.493 | 5.644 | 5.353 | 122 |
| 1730482200 | 5.4325 | 0.02 | 0.31 | 5.385 | 5.492 | 5.2425 | 4377 |
| 1730395800 | 5.4155 | -0.1 | -1.88 | 5.529 | 5.529 | 5.35 | 22513 |
| 1730309400 | 5.5195 | -0.06 | -1.04 | 5.51 | 5.5835 | 5.4455 | 2295 |
| 1730223000 | 5.5775 | -0.06 | -1.01 | 5.683 | 5.7074999 | 5.553 | 1574 |
| 1730136600 | 5.6345 | 0.09 | 1.63 | 5.551 | 5.7145 | 5.5155 | 470 |
| 1729873800 | 5.5439999 | 0.06 | 1.04 | 5.482 | 5.6165 | 5.4055 | 3094 |
| 1729787400 | 5.487 | -0.01 | -0.26 | 5.5 | 5.6205 | 5.465 | 1082 |
| 1729701000 | 5.5015 | -0.11 | -1.96 | 5.5015 | 5.5015 | 5.5015 | 48 |
| 1729614600 | 5.6115 | 0.03 | 0.62 | 5.657 | 5.7074999 | 5.5165 | 4547 |
| 1729528200 | 5.577 | -0.04 | -0.74 | 5.601 | 5.7665 | 5.5679999 | 5709 |
| 1729269000 | 5.6185 | 0.06 | 1.01 | 5.5199999 | 5.626 | 5.5095 | 99 |
| 1729182600 | 5.5625 | -0.1 | -1.74 | 5.6289999 | 5.671 | 5.495 | 82 |
| 1729096200 | 5.6609999 | 0 | 0.05 | 5.691 | 5.7175 | 5.555 | 2145 |
| 1729009800 | 5.658 | -0.03 | -0.50 | 5.724 | 5.7675 | 5.6304999 | 4199 |
| 1728923400 | 5.6865 | -0.03 | -0.56 | 5.733 | 5.8135 | 5.655 | 124739 |
| 1728664200 | 5.7185 | 0.02 | 0.37 | 5.7185 | 5.7185 | 5.7185 | 13 |
| 1728577800 | 5.6975 | -0.16 | -2.65 | 5.772 | 5.8125 | 5.6115 | 6 |
| 1728491400 | 5.8525 | -0.03 | -0.59 | 5.865 | 5.8949999 | 5.6895 | 10936 |
| 1728405000 | 5.8869999 | -0.03 | -0.57 | 5.891 | 6.032 | 5.8635 | 4297 |
| 1728318600 | 5.921 | 0.04 | 0.64 | 5.901 | 6.1055 | 5.8644999 | 300 |
| 1728059400 | 5.8835 | 0.02 | 0.35 | 5.872 | 5.987 | 5.6635 | 406 |
| 1727973000 | 5.863 | -0.04 | -0.63 | 5.863 | 5.863 | 5.863 | 4 |
| 1727886600 | 5.9 | -0.06 | -0.98 | 5.956 | 5.999 | 5.766 | 9278 |
| 1727800200 | 5.9585 | -0.17 | -2.84 | 6.054 | 6.1495 | 5.9035 | 2416 |
| 1727713800 | 6.1325 | 0.04 | 0.60 | 6.155 | 6.24 | 6.0519999 | 59011 |
| 1727454600 | 6.096 | 0.17 | 2.83 | 5.847 | 6.181 | 5.847 | 6711 |
| 1727368200 | 5.928 | 0.09 | 1.48 | 5.974 | 6.0475 | 5.893 | 1725 |
| 1727281800 | 5.8415 | -0.04 | -0.61 | 5.8949999 | 5.998 | 5.7925 | 11758 |
| 1727195400 | 5.8775 | -0.01 | -0.22 | 5.864 | 5.993 | 5.8075 | 10144 |
| 1727109000 | 5.8905 | 0.06 | 1.01 | 5.88 | 5.918 | 5.88 | 20013 |
| 1726849800 | 5.8315 | -0.22 | -3.70 | 6.014 | 6.014 | 5.7945 | 52 |
| 1726763400 | 6.0555 | 0.13 | 2.22 | 6.014 | 6.207 | 5.975 | 3533 |
| 1726677000 | 5.924 | -0.1 | -1.66 | 5.963 | 6.0465 | 5.8785 | 51 |
| 1726590600 | 6.024 | 0.19 | 3.17 | 5.945 | 6.0775 | 5.856 | 1680 |
| 1726504200 | 5.839 | -0.08 | -1.39 | 5.859 | 5.913 | 5.832 | 1261 |
| 1726245000 | 5.9215 | 0.12 | 2.09 | 5.839 | 5.99 | 5.7939999 | 700 |
| 1726158600 | 5.8005 | 0.17 | 3.02 | 5.799 | 5.9315 | 5.663 | 15140 |
| 1726072200 | 5.6304999 | 0.08 | 1.48 | 5.654 | 5.833 | 5.609 | 13223 |
| 1725985800 | 5.5485 | -0.06 | -1.07 | 5.61 | 5.6905 | 5.5305 | 405 |
| 1725899400 | 5.6085 | 0.05 | 0.95 | 5.587 | 5.6185 | 5.587 | 650 |
| 1725640200 | 5.5555 | -0.21 | -3.63 | 5.601 | 5.612 | 5.5155 | 1888 |
| 1725553800 | 5.765 | -0.05 | -0.89 | 5.739 | 5.913 | 5.739 | 9930 |
| 1725467400 | 5.8164999 | 0.05 | 0.91 | 5.741 | 5.8555 | 5.6605 | 649 |
| 1725381000 | 5.764 | -0.19 | -3.20 | 5.945 | 5.9915 | 5.7634999 | 212 |
| 1725294600 | 5.9545 | 0.05 | 0.86 | 5.96 | 6.0145 | 5.803 | 38 |
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
