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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5.3259999 | -0.02 | -0.35 | 5.331 | 5.34 | 5.315 | 14403 |
| 1732210200 | 5.3445 | 0 | 0.08 | 5.329 | 5.35 | 5.329 | 1 |
| 1732123800 | 5.34 | -0.01 | -0.27 | 5.355 | 5.356 | 5.3335 | 161 |
| 1732037400 | 5.3545 | 0.01 | 0.19 | 5.386 | 5.386 | 5.334 | 19292 |
| 1731951000 | 5.3445 | 0.01 | 0.20 | 5.371 | 5.371 | 5.33 | 128396 |
| 1731691800 | 5.334 | -0.03 | -0.48 | 5.339 | 5.3505 | 5.3285 | 7586 |
| 1731605400 | 5.3595 | 0 | 0.05 | 5.33 | 5.3625 | 5.33 | 5144 |
| 1731519000 | 5.357 | -0 | -0.04 | 5.388 | 5.388 | 5.35 | 562 |
| 1731432600 | 5.359 | -0.03 | -0.49 | 5.3869999 | 5.3869999 | 5.358 | 20002 |
| 1731346200 | 5.3855 | -0 | -0.01 | 5.361 | 5.3955 | 5.361 | 4097 |
| 1731087000 | 5.386 | 0.01 | 0.24 | 5.385 | 5.4029999 | 5.381 | 80545 |
| 1731000600 | 5.373 | 0.02 | 0.45 | 5.367 | 5.39 | 5.3655 | 25880 |
| 1730914200 | 5.349 | -0.02 | -0.34 | 5.394 | 5.3965 | 5.349 | 16171 |
| 1730827800 | 5.367 | -0 | -0.04 | 5.406 | 5.406 | 5.3625 | 3101 |
| 1730741400 | 5.369 | 0 | 0.05 | 5.375 | 5.3795 | 5.3675 | 11600 |
| 1730482200 | 5.3665 | 0 | 0.01 | 5.332 | 5.3804999 | 5.332 | 2855 |
| 1730395800 | 5.366 | -0 | -0.07 | 5.377 | 5.377 | 5.36 | 17070 |
| 1730309400 | 5.37 | -0.01 | -0.25 | 5.355 | 5.3935 | 5.355 | 121403 |
| 1730223000 | 5.3835 | -0.01 | -0.16 | 5.42 | 5.42 | 5.3724999 | 13583 |
| 1730136600 | 5.392 | 0.01 | 0.24 | 5.413 | 5.413 | 5.37 | 27277 |
| 1729873800 | 5.3789999 | 0 | 0.02 | 5.394 | 5.3985 | 5.3785 | 3537 |
| 1729787400 | 5.378 | 0.01 | 0.16 | 5.354 | 5.382 | 5.354 | 15245 |
| 1729701000 | 5.3695 | -0.01 | -0.18 | 5.376 | 5.377 | 5.366 | 5846 |
| 1729614600 | 5.3789999 | -0.01 | -0.22 | 5.416 | 5.416 | 5.3695 | 820992 |
| 1729528200 | 5.391 | -0.02 | -0.42 | 5.389 | 5.4095 | 5.3875 | 46387 |
| 1729269000 | 5.414 | 0.01 | 0.24 | 5.389 | 5.4155 | 5.389 | 3004 |
| 1729182600 | 5.401 | -0 | -0.03 | 5.37 | 5.4125 | 5.37 | 7726 |
| 1729096200 | 5.4025 | -0 | -0.05 | 5.3869999 | 5.4075 | 5.3869999 | 10123 |
| 1729009800 | 5.405 | 0 | 0.09 | 5.42 | 5.42 | 5.394 | 7023 |
| 1728923400 | 5.4 | -0.01 | -0.13 | 5.407 | 5.407 | 5.3875 | 2946 |
| 1728664200 | 5.407 | 0.02 | 0.39 | 5.3869999 | 5.407 | 5.3845 | 13330 |
| 1728577800 | 5.386 | -0.01 | -0.24 | 5.363 | 5.406 | 5.363 | 14374 |
| 1728491400 | 5.399 | -0.01 | -0.15 | 5.432 | 5.432 | 5.3955 | 83970 |
| 1728405000 | 5.407 | 0.01 | 0.11 | 5.432 | 5.432 | 5.391 | 17099 |
| 1728318600 | 5.401 | -0.02 | -0.40 | 5.421 | 5.421 | 5.392 | 750125 |
| 1728059400 | 5.4225 | -0.01 | -0.16 | 5.464 | 5.464 | 5.3215 | 182251 |
| 1727973000 | 5.431 | -0.01 | -0.16 | 5.468 | 5.468 | 5.4245 | 322504 |
| 1727886600 | 5.4395 | 0 | 0.03 | 5.447 | 5.4545 | 5.429 | 49715 |
| 1727800200 | 5.438 | -0.02 | -0.40 | 5.489 | 5.489 | 5.4365 | 103621 |
| 1727713800 | 5.46 | -0.01 | -0.22 | 5.472 | 5.476 | 5.46 | 518742 |
| 1727454600 | 5.472 | 0.01 | 0.25 | 5.428 | 5.4805 | 5.428 | 6638 |
| 1727368200 | 5.4585 | 0.01 | 0.12 | 5.45 | 5.463 | 5.4494999 | 170890 |
| 1727281800 | 5.452 | -0.01 | -0.11 | 5.486 | 5.486 | 5.4485 | 7331 |
| 1727195400 | 5.458 | 0 | 0.06 | 5.482 | 5.482 | 5.4475 | 125816 |
| 1727109000 | 5.4545 | 0.01 | 0.17 | 5.459 | 5.46 | 5.4455 | 132146 |
| 1726849800 | 5.4455 | -0.02 | -0.36 | 5.456 | 5.4615 | 5.444 | 9639 |
| 1726763400 | 5.465 | 0.03 | 0.57 | 5.478 | 5.4785 | 5.4494999 | 152553 |
| 1726677000 | 5.434 | 0 | 0.04 | 5.431 | 5.4355 | 5.431 | 364 |
| 1726590600 | 5.432 | -0 | -0.02 | 5.467 | 5.467 | 5.429 | 12909 |
| 1726504200 | 5.433 | 0.01 | 0.11 | 5.442 | 5.442 | 5.429 | 9529 |
| 1726245000 | 5.4269999 | 0.02 | 0.45 | 5.441 | 5.441 | 5.408 | 279760 |
| 1726158600 | 5.4025 | 0.02 | 0.40 | 5.358 | 5.4109999 | 5.358 | 30090 |
| 1726072200 | 5.381 | -0.01 | -0.18 | 5.398 | 5.4 | 5.289 | 16 |
| 1725985800 | 5.3905 | -0 | -0.06 | 5.425 | 5.425 | 5.3869999 | 400458 |
| 1725899400 | 5.394 | 0 | 0.03 | 5.394 | 5.394 | 5.394 | 648596 |
| 1725640200 | 5.3925 | 0 | 0.08 | 5.388 | 5.407 | 5.3869999 | 7868 |
| 1725553800 | 5.388 | -0.01 | -0.13 | 5.369 | 5.404 | 5.369 | 4044 |
| 1725467400 | 5.3949999 | 0.02 | 0.30 | 5.376 | 5.3949999 | 5.365 | 7830 |
| 1725381000 | 5.3789999 | -0.01 | -0.18 | 5.373 | 5.3925 | 5.3724999 | 25216 |
| 1725294600 | 5.3884999 | 0 | 0.04 | 5.398 | 5.398 | 5.374 | 1529 |
| 1725035400 | 5.3865 | -0.01 | -0.13 | 5.405 | 5.405 | 5.3845 | 6623 |
| 1724949000 | 5.3935 | -0.01 | -0.25 | 5.4029999 | 5.4035 | 5.3865 | 1906 |
| 1724862600 | 5.407 | -0 | -0.06 | 5.396 | 5.407 | 5.3945 | 4151 |
| 1724776200 | 5.41 | -0 | -0.04 | 5.442 | 5.442 | 5.3955 | 8010 |
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
