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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 5.748 | -0.07 | -1.14 | 5.748 | 5.748 | 5.748 | 49 |
| 1732555800 | 5.814 | 0.01 | 0.26 | 5.796 | 5.816 | 5.78 | 22889 |
| 1732296600 | 5.799 | 0.04 | 0.73 | 5.752 | 5.807 | 5.7405 | 3910 |
| 1732210200 | 5.757 | 0.01 | 0.21 | 5.748 | 5.76 | 5.7 | 3103 |
| 1732123800 | 5.745 | -0.01 | -0.16 | 5.781 | 5.781 | 5.735 | 2798 |
| 1732037400 | 5.7539999 | -0.04 | -0.72 | 5.79 | 5.79 | 5.6945 | 4404 |
| 1731951000 | 5.796 | 0 | 0.07 | 5.751 | 5.8185 | 5.751 | 37490 |
| 1731691800 | 5.792 | 0.01 | 0.14 | 5.7859999 | 5.8045 | 5.7775 | 15876 |
| 1731605400 | 5.784 | 0.07 | 1.30 | 5.78 | 5.788 | 5.7785 | 85531 |
| 1731519000 | 5.71 | -0.01 | -0.11 | 5.7 | 5.7405 | 5.672 | 15284 |
| 1731432600 | 5.7165 | -0.12 | -1.98 | 5.76 | 5.76 | 5.7125 | 3171 |
| 1731346200 | 5.832 | 0.06 | 1.00 | 5.832 | 5.832 | 5.832 | 1000 |
| 1731087000 | 5.7745 | -0.06 | -1.05 | 5.769 | 5.7795 | 5.758 | 303 |
| 1731000600 | 5.8355 | 0.04 | 0.77 | 5.845 | 5.859 | 5.833 | 1283 |
| 1730914200 | 5.791 | -0.04 | -0.62 | 5.806 | 5.8145 | 5.7705 | 1695 |
| 1730827800 | 5.827 | 0 | 0.09 | 5.822 | 5.8345 | 5.798 | 142 |
| 1730741400 | 5.822 | -0.01 | -0.17 | 5.831 | 5.842 | 5.82 | 23233 |
| 1730482200 | 5.832 | 0.08 | 1.36 | 5.805 | 5.842 | 5.8015 | 1291 |
| 1730395800 | 5.7539999 | -0.04 | -0.72 | 5.76 | 5.7735 | 5.7305 | 50101 |
| 1730309400 | 5.7955 | -0.06 | -1.08 | 5.7955 | 5.7955 | 5.7955 | 0 |
| 1730223000 | 5.8585 | -0.05 | -0.78 | 5.866 | 5.8715 | 5.8535 | 6735 |
| 1730136600 | 5.9045 | 0.02 | 0.42 | 5.892 | 5.9115 | 5.8475 | 9302 |
| 1729873800 | 5.88 | 0 | 0.09 | 5.86 | 5.8945 | 5.8495 | 10702 |
| 1729787400 | 5.875 | 0.01 | 0.15 | 5.896 | 5.9255 | 5.8705 | 30400 |
| 1729701000 | 5.866 | -0.02 | -0.39 | 5.89 | 5.9185 | 5.861 | 4889 |
| 1729614600 | 5.889 | 0 | 0.00 | 5.842 | 5.8915 | 5.838 | 1700 |
| 1729528200 | 5.889 | -0.03 | -0.56 | 5.908 | 5.9245 | 5.888 | 34518 |
| 1729269000 | 5.922 | 0.02 | 0.28 | 5.928 | 5.934 | 5.8915 | 10496 |
| 1729182600 | 5.9055 | 0.02 | 0.40 | 5.908 | 5.917 | 5.902 | 9950 |
| 1729096200 | 5.882 | 0.01 | 0.22 | 5.865 | 5.9015 | 5.863 | 3310 |
| 1729009800 | 5.869 | -0 | -0.03 | 5.869 | 5.874 | 5.865 | 5119 |
| 1728923400 | 5.8705 | 0.02 | 0.40 | 5.857 | 5.8755 | 5.8375 | 1041 |
| 1728664200 | 5.847 | 0 | 0.04 | 5.813 | 5.8575 | 5.813 | 26967 |
| 1728577800 | 5.8445 | -0.01 | -0.15 | 5.86 | 5.8675 | 5.839 | 4193 |
| 1728491400 | 5.853 | 0.04 | 0.74 | 5.809 | 5.854 | 5.8 | 4535 |
| 1728405000 | 5.8099999 | -0.05 | -0.79 | 5.804 | 5.837 | 5.799 | 13567 |
| 1728318600 | 5.856 | 0.02 | 0.27 | 5.819 | 5.8655 | 5.8145 | 39424 |
| 1728059400 | 5.84 | 0.06 | 1.02 | 5.814 | 5.86 | 5.8055 | 4381 |
| 1727973000 | 5.781 | -0.07 | -1.13 | 5.847 | 5.847 | 5.7634999 | 58835 |
| 1727886600 | 5.847 | -0 | -0.01 | 5.862 | 5.872 | 5.822 | 37730 |
| 1727800200 | 5.8475 | -0.04 | -0.70 | 5.878 | 5.907 | 5.829 | 4663 |
| 1727713800 | 5.8884999 | -0.09 | -1.43 | 5.94 | 5.9429999 | 5.8695 | 4001 |
| 1727454600 | 5.974 | 0.06 | 1.07 | 5.933 | 5.9814999 | 5.9325 | 46404 |
| 1727368200 | 5.9105 | 0.06 | 1.06 | 5.9105 | 5.9105 | 5.9105 | 0 |
| 1727281800 | 5.8484999 | -0.02 | -0.42 | 5.853 | 5.8785 | 5.836 | 236 |
| 1727195400 | 5.873 | 0.05 | 0.81 | 5.888 | 5.893 | 5.8564999 | 45541 |
| 1727109000 | 5.8259999 | 0.02 | 0.43 | 5.801 | 5.839 | 5.797 | 14632 |
| 1726849800 | 5.801 | -0.08 | -1.34 | 5.805 | 5.8179999 | 5.7939999 | 8817 |
| 1726763400 | 5.8795 | 0.06 | 1.07 | 5.896 | 5.8985 | 5.855 | 1191 |
| 1726677000 | 5.817 | -0 | -0.02 | 5.803 | 5.83 | 5.803 | 9987 |
| 1726590600 | 5.8179999 | 0.04 | 0.65 | 5.821 | 5.8484999 | 5.8155 | 1470 |
| 1726504200 | 5.7805 | -0.01 | -0.10 | 5.7699999 | 5.7895 | 5.7655 | 4233 |
| 1726245000 | 5.7859999 | 0.05 | 0.85 | 5.763 | 5.803 | 5.7625 | 25366 |
| 1726158600 | 5.737 | 0.03 | 0.59 | 5.748 | 5.7699999 | 5.7065 | 11943 |
| 1726072200 | 5.7035 | -0.01 | -0.09 | 5.723 | 5.857 | 5.6755 | 3791 |
| 1725985800 | 5.7085 | -0.06 | -1.03 | 5.772 | 5.777 | 5.7009999 | 1019 |
| 1725899400 | 5.768 | 0.05 | 0.81 | 5.768 | 5.768 | 5.768 | 0 |
| 1725640200 | 5.7215 | -0.08 | -1.46 | 5.76 | 5.8895 | 5.718 | 4659 |
| 1725553800 | 5.806 | 0.02 | 0.28 | 5.816 | 5.828 | 5.806 | 3010 |
| 1725467400 | 5.7895 | -0.03 | -0.46 | 5.775 | 5.805 | 5.767 | 17 |
| 1725381000 | 5.8164999 | -0.07 | -1.19 | 5.874 | 5.8845 | 5.8 | 2184 |
| 1725294600 | 5.8865 | 0.01 | 0.21 | 5.886 | 5.892 | 5.8795 | 16223 |
| 1725035400 | 5.874 | 0.02 | 0.27 | 5.891 | 5.8955 | 5.871 | 81114 |
| 1724949000 | 5.858 | 0.03 | 0.54 | 5.863 | 5.87 | 5.846 | 174197 |
| 1724862600 | 5.8265 | 0 | 0.06 | 5.814 | 5.8385 | 5.813 | 1941 |
| 1724776200 | 5.823 | 0.03 | 0.57 | 5.807 | 5.832 | 5.793 | 8793 |
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
