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 | 6.42735 | 0.01 | 0.13 | 6.457 | 6.5723 | 6.1542 | 138 |
| 1732555800 | 6.4187 | 0.11 | 1.72 | 6.4057 | 7.06165 | 6.2398999 | 434 |
| 1732296600 | 6.3102 | 0.17 | 2.72 | 6.1365 | 6.3175 | 5.9848 | 119 |
| 1732210200 | 6.14335 | 0.29 | 4.87 | 5.9187 | 6.47185 | 5.7908 | 571 |
| 1732123800 | 5.85795 | -0.17 | -2.76 | 5.8734 | 6.2028 | 5.8027 | 224 |
| 1732037400 | 6.02395 | -0.06 | -0.97 | 5.9579 | 6.03135 | 5.8799 | 12181 |
| 1731951000 | 6.08295 | 0.03 | 0.56 | 5.9052 | 6.2062 | 5.8676 | 336 |
| 1731691800 | 6.0493 | 0.01 | 0.19 | 6.0493 | 6.0493 | 6.0493 | 3 |
| 1731605400 | 6.0377 | -0.07 | -1.18 | 6.096 | 6.22575 | 5.86605 | 324 |
| 1731519000 | 6.10995 | 0.08 | 1.26 | 6.0652 | 6.2195 | 5.8516 | 139 |
| 1731432600 | 6.034 | -0.07 | -1.18 | 6.2078 | 6.21095 | 5.8852 | 31 |
| 1731346200 | 6.10605 | 0.25 | 4.21 | 6.006 | 6.1574 | 5.7542 | 637 |
| 1731087000 | 5.85945 | 0.12 | 2.10 | 5.5957 | 5.9671 | 5.5874499 | 35368 |
| 1731000600 | 5.7392 | -0.11 | -1.89 | 5.938 | 6.23025 | 5.7248 | 687 |
| 1730914200 | 5.8496 | 0.85 | 17.00 | 5.4359 | 6.20565 | 5.4359 | 35306 |
| 1730827800 | 4.99975 | 0.08 | 1.64 | 4.99975 | 4.99975 | 4.99975 | 0 |
| 1730741400 | 4.91895 | -0.17 | -3.42 | 4.91895 | 4.91895 | 4.91895 | 0 |
| 1730482200 | 5.0932 | -0.02 | -0.46 | 5.0932 | 5.0932 | 5.0932 | 9 |
| 1730395800 | 5.11665 | -0.15 | -2.77 | 5.11665 | 5.11665 | 5.11665 | 11 |
| 1730309400 | 5.26235 | 0.07 | 1.39 | 5.26235 | 5.26235 | 5.26235 | 42 |
| 1730223000 | 5.19045 | -0.03 | -0.62 | 5.19045 | 5.19045 | 5.19045 | 11 |
| 1730136600 | 5.2229 | 0.11 | 2.06 | 5.2229 | 5.2229 | 5.2229 | 21 |
| 1729873800 | 5.1175 | -0.08 | -1.61 | 5.1175 | 5.1175 | 5.1175 | 143 |
| 1729787400 | 5.2012 | -0.01 | -0.10 | 5.2012 | 5.2012 | 5.2012 | 5 |
| 1729701000 | 5.2066 | 0.01 | 0.12 | 5.2066 | 5.2066 | 5.2066 | 68 |
| 1729614600 | 5.20015 | -0.06 | -1.17 | 5.1781 | 5.39015 | 5.04495 | 2014 |
| 1729528200 | 5.26175 | -0.11 | -2.13 | 5.26175 | 5.26175 | 5.26175 | 15 |
| 1729269000 | 5.3762 | -0.06 | -1.10 | 5.3762 | 5.3762 | 5.3762 | 101 |
| 1729182600 | 5.4361 | 0.15 | 2.81 | 5.4361 | 5.4361 | 5.4361 | 175 |
| 1729096200 | 5.28765 | -0.01 | -0.10 | 5.1851 | 5.4383 | 4.88575 | 1013 |
| 1729009800 | 5.2927 | 0.16 | 3.09 | 5.203 | 5.439 | 5.03165 | 693 |
| 1728923400 | 5.134 | 0.08 | 1.51 | 5.085 | 5.1679 | 4.8464 | 2079 |
| 1728664200 | 5.05775 | 0.28 | 5.79 | 5.05775 | 5.05775 | 5.05775 | 50 |
| 1728577800 | 4.7811 | -0.03 | -0.56 | 4.8164 | 4.8164 | 4.76135 | 103 |
| 1728491400 | 4.8078 | 0.11 | 2.30 | 4.8078 | 4.8078 | 4.8078 | 3 |
| 1728405000 | 4.69955 | -0.01 | -0.15 | 4.6535 | 4.7117 | 4.64335 | 745 |
| 1728318600 | 4.7067 | 0.03 | 0.63 | 4.7329 | 4.9553 | 4.5916499 | 100 |
| 1728059400 | 4.67725 | 0.13 | 2.92 | 4.67725 | 4.67725 | 4.67725 | 0 |
| 1727973000 | 4.54465 | -0.1 | -2.07 | 4.6159 | 4.7322 | 4.42695 | 720 |
| 1727886600 | 4.64065 | 0.02 | 0.33 | 4.64065 | 4.64065 | 4.64065 | 23 |
| 1727800200 | 4.6256 | -0.02 | -0.50 | 4.6719 | 4.83435 | 4.4981 | 725 |
| 1727713800 | 4.64875 | -0.09 | -1.94 | 4.64875 | 4.64875 | 4.64875 | 0 |
| 1727454600 | 4.7406499 | 0.12 | 2.63 | 4.7406499 | 4.7406499 | 4.7406499 | 0 |
| 1727368200 | 4.61905 | 0.07 | 1.57 | 4.61905 | 4.61905 | 4.61905 | 40 |
| 1727281800 | 4.54785 | -0.12 | -2.55 | 4.6503 | 4.82015 | 4.4692 | 729 |
| 1727195400 | 4.6668 | -0.11 | -2.38 | 4.6668 | 4.6668 | 4.6668 | 0 |
| 1727109000 | 4.7806499 | 0.04 | 0.90 | 4.7698 | 5.0142 | 4.751 | 210 |
| 1726849800 | 4.73795 | -0.03 | -0.54 | 4.73795 | 4.73795 | 4.73795 | 1 |
| 1726763400 | 4.76385 | 0.09 | 1.92 | 4.76385 | 4.76385 | 4.76385 | 0 |
| 1726677000 | 4.67415 | -0.06 | -1.19 | 4.6679 | 4.9653 | 4.62285 | 302 |
| 1726590600 | 4.7303 | 0.2 | 4.38 | 4.6453 | 4.915 | 4.6166 | 2077 |
| 1726504200 | 4.532 | 0.06 | 1.45 | 4.532 | 4.532 | 4.532 | 5 |
| 1726245000 | 4.4673 | 0.1 | 2.29 | 4.4673 | 4.4673 | 4.4673 | 5 |
| 1726158600 | 4.36725 | 0.2 | 4.69 | 4.36725 | 4.36725 | 4.36725 | 0 |
| 1726072200 | 4.1718 | -0.2 | -4.59 | 4.1718 | 4.1718 | 4.1718 | 0 |
| 1725985800 | 4.3727 | -0.21 | -4.55 | 4.3727 | 4.3727 | 4.3727 | 0 |
| 1725899400 | 4.58095 | 0.11 | 2.51 | 4.58095 | 4.58095 | 4.58095 | 80 |
| 1725640200 | 4.4686 | -0.14 | -2.96 | 4.5784 | 4.86805 | 4.2957 | 742 |
| 1725553800 | 4.605 | -0.27 | -5.63 | 4.605 | 4.605 | 4.605 | 3 |
| 1725467400 | 4.87955 | 0.01 | 0.22 | 4.87955 | 4.87955 | 4.87955 | 0 |
| 1725381000 | 4.8688 | 0 | 0.06 | 4.8688 | 4.8688 | 4.8688 | 0 |
| 1725294600 | 4.8661 | 0.11 | 2.35 | 4.8661 | 4.8661 | 4.8661 | 0 |
| 1725035400 | 4.75455 | 0.04 | 0.82 | 4.75455 | 4.75455 | 4.75455 | 0 |
| 1724949000 | 4.716 | 0.05 | 1.06 | 4.6685 | 4.8698499 | 4.4006999 | 180 |
| 1724862600 | 4.66675 | 0.11 | 2.35 | 4.66675 | 4.66675 | 4.66675 | 12 |
| 1724776200 | 4.55955 | 0.05 | 1.20 | 4.55955 | 4.55955 | 4.55955 | 10 |
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
