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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5.1475 | 0.01 | 0.13 | 5.15 | 5.1625 | 5.1405 | 383122 |
| 1732210200 | 5.141 | 0.01 | 0.25 | 5.151 | 5.1609999 | 5.126 | 480947 |
| 1732123800 | 5.128 | -0.02 | -0.38 | 5.15 | 5.15 | 5.128 | 469413 |
| 1732037400 | 5.1475 | 0.02 | 0.45 | 5.127 | 5.16 | 5.127 | 1061399 |
| 1731951000 | 5.1245 | -0.01 | -0.10 | 5.1529999 | 5.1529999 | 5.121 | 457745 |
| 1731691800 | 5.1295 | -0.03 | -0.49 | 5.1449999 | 5.1535 | 5.114 | 379268 |
| 1731605400 | 5.155 | 0.01 | 0.13 | 5.149 | 5.165 | 5.13 | 350494 |
| 1731519000 | 5.1485 | -0 | -0.09 | 5.143 | 5.164 | 5.1335 | 913971 |
| 1731432600 | 5.1529999 | -0.02 | -0.33 | 5.179 | 5.179 | 5.147 | 193695 |
| 1731346200 | 5.17 | -0.02 | -0.37 | 5.188 | 5.188 | 5.162 | 300935 |
| 1731087000 | 5.189 | 0.02 | 0.40 | 5.151 | 5.2 | 5.151 | 208417 |
| 1731000600 | 5.1685 | 0.04 | 0.73 | 5.155 | 5.1755 | 5.135 | 552083 |
| 1730914200 | 5.131 | 0.01 | 0.20 | 5.14 | 5.1565 | 5.111 | 183315 |
| 1730827800 | 5.121 | -0.04 | -0.73 | 5.163 | 5.163 | 5.121 | 304204 |
| 1730741400 | 5.1585 | 0.02 | 0.34 | 5.164 | 5.168 | 5.1425 | 105672 |
| 1730482200 | 5.141 | -0.01 | -0.17 | 5.149 | 5.175 | 5.134 | 230244 |
| 1730395800 | 5.1495 | -0.02 | -0.42 | 5.162 | 5.1625 | 5.133 | 149575 |
| 1730309400 | 5.171 | 0.03 | 0.49 | 5.171 | 5.1835 | 5.1575 | 491344 |
| 1730223000 | 5.146 | 0 | 0.08 | 5.1449999 | 5.1625 | 5.1275 | 306537 |
| 1730136600 | 5.142 | -0.06 | -1.13 | 5.166 | 5.1705 | 5.142 | 250836 |
| 1729873800 | 5.2009999 | 0.03 | 0.58 | 5.154 | 5.2009999 | 5.154 | 425186 |
| 1729787400 | 5.171 | 0 | 0.06 | 5.167 | 5.1905 | 5.1615 | 237117 |
| 1729701000 | 5.168 | -0.02 | -0.39 | 5.181 | 5.1845 | 5.1585 | 300245 |
| 1729614600 | 5.188 | -0 | -0.07 | 5.183 | 5.2005 | 5.17 | 333561 |
| 1729528200 | 5.1914999 | -0.04 | -0.76 | 5.257 | 5.257 | 5.1849999 | 198522 |
| 1729269000 | 5.2314999 | 0.01 | 0.16 | 5.246 | 5.246 | 5.2074999 | 407296 |
| 1729182600 | 5.223 | -0.03 | -0.59 | 5.241 | 5.2525 | 5.2195 | 457048 |
| 1729096200 | 5.2539999 | 0.01 | 0.21 | 5.272 | 5.272 | 5.2385 | 478640 |
| 1729009800 | 5.243 | 0.01 | 0.25 | 5.258 | 5.258 | 5.222 | 2296079 |
| 1728923400 | 5.23 | 0.01 | 0.15 | 5.26 | 5.26 | 5.208 | 226391 |
| 1728664200 | 5.222 | -0.01 | -0.10 | 5.231 | 5.231 | 5.215 | 134592 |
| 1728577800 | 5.227 | -0.01 | -0.12 | 5.234 | 5.295 | 5.2085 | 1377267 |
| 1728491400 | 5.2335 | -0.01 | -0.12 | 5.24 | 5.2605 | 5.226 | 693811 |
| 1728405000 | 5.24 | 0.01 | 0.28 | 5.202 | 5.249 | 5.202 | 344528 |
| 1728318600 | 5.2255 | -0.03 | -0.49 | 5.269 | 5.269 | 5.219 | 286815 |
| 1728059400 | 5.251 | -0.05 | -0.87 | 5.319 | 5.319 | 5.242 | 556937 |
| 1727973000 | 5.297 | -0.01 | -0.15 | 5.308 | 5.3125 | 5.2865 | 230585 |
| 1727886600 | 5.305 | -0.01 | -0.21 | 5.313 | 5.319 | 5.295 | 197242 |
| 1727800200 | 5.316 | 0.01 | 0.25 | 5.329 | 5.329 | 5.3019999 | 727181 |
| 1727713800 | 5.3025 | -0.03 | -0.59 | 5.348 | 5.348 | 5.3 | 99963 |
| 1727454600 | 5.334 | -0 | -0.02 | 5.312 | 5.334 | 5.3035 | 115410 |
| 1727368200 | 5.335 | 0.02 | 0.32 | 5.312 | 5.335 | 5.2885 | 287007 |
| 1727281800 | 5.3179999 | 0.02 | 0.32 | 5.334 | 5.334 | 5.3055 | 296515 |
| 1727195400 | 5.301 | 0.02 | 0.34 | 5.312 | 5.333 | 5.298 | 278032 |
| 1727109000 | 5.283 | -0.03 | -0.57 | 5.308 | 5.3235 | 5.283 | 96073 |
| 1726849800 | 5.3135 | -0.01 | -0.22 | 5.3259999 | 5.337 | 5.3085 | 106829 |
| 1726763400 | 5.325 | -0 | -0.08 | 5.329 | 5.3475 | 5.307 | 251119 |
| 1726677000 | 5.329 | -0.01 | -0.09 | 5.308 | 5.3415 | 5.308 | 575323 |
| 1726590600 | 5.334 | -0.05 | -0.91 | 5.324 | 5.3665 | 5.324 | 519226 |
| 1726504200 | 5.383 | 0.04 | 0.80 | 5.3179999 | 5.383 | 5.3179999 | 101639 |
| 1726245000 | 5.3404999 | 0.02 | 0.40 | 5.331 | 5.3585 | 5.329 | 187834 |
| 1726158600 | 5.319 | -0.03 | -0.54 | 5.299 | 5.4195 | 5.299 | 179450 |
| 1726072200 | 5.348 | 0.01 | 0.28 | 5.354 | 5.3644999 | 5.317 | 531579 |
| 1725985800 | 5.333 | 0.03 | 0.48 | 5.306 | 5.333 | 5.288 | 434452 |
| 1725899400 | 5.3075 | -0.01 | -0.15 | 5.299 | 5.3175 | 5.296 | 45918 |
| 1725640200 | 5.3155 | 0.03 | 0.54 | 5.305 | 5.4085 | 5.2915 | 455810 |
| 1725553800 | 5.287 | 0 | 0.06 | 5.271 | 5.3145 | 5.271 | 1259817 |
| 1725467400 | 5.284 | 0.01 | 0.27 | 5.288 | 5.297 | 5.263 | 183684 |
| 1725381000 | 5.2699999 | 0.02 | 0.42 | 5.249 | 5.2779999 | 5.244 | 296739 |
| 1725294600 | 5.248 | -0.04 | -0.66 | 5.266 | 5.266 | 5.2314999 | 50506 |
| 1725035400 | 5.283 | 0.03 | 0.65 | 5.256 | 5.283 | 5.242 | 400305 |
| 1724949000 | 5.249 | -0.02 | -0.45 | 5.26 | 5.282 | 5.237 | 430338 |
| 1724862600 | 5.2725 | 0.01 | 0.20 | 5.268 | 5.2885 | 5.2565 | 569975 |
| 1724776200 | 5.2619999 | -0.01 | -0.15 | 5.2699999 | 5.2725 | 5.25 | 904820 |
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
