We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.02 | -0.384615384615 | 5.2 | 5.29 | 5.18 | 46785 | 5.23971307 | CS |
| 4 | -0.09 | -1.70777988615 | 5.27 | 5.34 | 5.1 | 67757 | 5.21398719 | CS |
| 12 | -0.37 | -6.66666666667 | 5.55 | 5.73 | 5.1 | 81349 | 5.34219691 | CS |
| 26 | 0.58 | 12.6086956522 | 4.6 | 5.75 | 4.56 | 114933 | 5.27952678 | CS |
| 52 | 0.68 | 15.1111111111 | 4.5 | 5.75 | 3.51 | 111731 | 4.8154061 | CS |
| 156 | -3.19 | -38.1123058542 | 8.37 | 8.4 | 3.4 | 87661 | 5.19382913 | CS |
| 260 | -7.92 | -60.4580152672 | 13.1 | 14.27 | 3.4 | 100065 | 7.00504041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 5.18 | -0.03 | -0.58 | 5.2 | 5.22 | 5.18 | 69928 |
| 1724366400 | 5.21 | -0.06 | -1.04 | 5.29 | 5.29 | 5.2 | 38297 |
| 1724280000 | 5.265 | 0 | 0.10 | 5.26 | 5.2652 | 5.23 | 47360 |
| 1724193600 | 5.26 | 0.01 | 0.19 | 5.23 | 5.28 | 5.1932 | 39539 |
| 1724107200 | 5.25 | 0.04 | 0.77 | 5.21 | 5.25 | 5.2 | 59222 |
| 1723848000 | 5.21 | 0 | 0.10 | 5.2 | 5.22 | 5.2 | 52529 |
| 1723761600 | 5.205 | 0.01 | 0.19 | 5.19 | 5.22 | 5.175 | 69637 |
| 1723675200 | 5.195 | 0.06 | 1.07 | 5.16 | 5.2 | 5.16 | 64656 |
| 1723588800 | 5.14 | -0.03 | -0.58 | 5.14 | 5.17 | 5.11 | 93451 |
| 1723502400 | 5.17 | -0.01 | -0.19 | 5.1 | 5.18 | 5.1 | 101845 |
| 1723243200 | 5.18 | 0.04 | 0.80 | 5.14 | 5.2 | 5.14 | 67871 |
| 1723156800 | 5.139 | 0.02 | 0.37 | 5.14 | 5.15 | 5.1101 | 68252 |
| 1723070400 | 5.1201 | 0.01 | 0.20 | 5.15 | 5.18 | 5.12 | 58949 |
| 1722984000 | 5.11 | -0.01 | -0.10 | 5.11 | 5.155 | 5.1 | 70448 |
| 1722897600 | 5.115 | -0.16 | -2.94 | 5.17 | 5.17 | 5.11 | 121787 |
| 1722638400 | 5.2699999 | -0.06 | -1.13 | 5.3099999 | 5.3099999 | 5.25 | 63985 |
| 1722552000 | 5.33 | 0 | 0.09 | 5.33 | 5.34 | 5.32 | 110948 |
| 1722465600 | 5.3252 | 0.01 | 0.10 | 5.3099999 | 5.33 | 5.3099999 | 76106 |
| 1722379200 | 5.32 | 0.02 | 0.38 | 5.32 | 5.33 | 5.2699999 | 72496 |
| 1722292800 | 5.3 | 0.05 | 0.95 | 5.26 | 5.3099999 | 5.26 | 46330 |
| 1722033600 | 5.25 | -0.02 | -0.38 | 5.2699999 | 5.295 | 5.25 | 49876 |
| 1721947200 | 5.2699999 | 0.05 | 1.05 | 5.26 | 5.3099999 | 5.26 | 53192 |
| 1721860800 | 5.215 | -0.09 | -1.77 | 5.26 | 5.285 | 5.21 | 79288 |
| 1721774400 | 5.3088 | -0.02 | -0.40 | 5.3 | 5.32 | 5.281 | 89348 |
| 1721688000 | 5.33 | 0.08 | 1.43 | 5.2699999 | 5.33 | 5.21 | 124307 |
| 1721428800 | 5.255 | 0.06 | 1.25 | 5.19 | 5.26 | 5.189 | 42990 |
| 1721342400 | 5.19 | -0.14 | -2.63 | 5.25 | 5.2699999 | 5.18 | 139590 |
| 1721256000 | 5.33 | 0.03 | 0.57 | 5.25 | 5.33 | 5.25 | 109295 |
| 1721169600 | 5.3 | 0.02 | 0.38 | 5.26 | 5.33 | 5.26 | 154031 |
| 1721083200 | 5.28 | 0.03 | 0.48 | 5.24 | 5.2899 | 5.23 | 82165 |
| 1720824000 | 5.255 | 0.02 | 0.48 | 5.23 | 5.28 | 5.23 | 76881 |
| 1720737600 | 5.23 | -0.07 | -1.32 | 5.22 | 5.2941 | 5.22 | 99711 |
| 1720651200 | 5.3 | 0.04 | 0.76 | 5.3 | 5.3299 | 5.26 | 85324 |
| 1720564800 | 5.26 | -0.04 | -0.75 | 5.29 | 5.3 | 5.26 | 91054 |
| 1720478400 | 5.3 | -0.03 | -0.56 | 5.32 | 5.33 | 5.29 | 74365 |
| 1720219200 | 5.33 | 0.03 | 0.57 | 5.32 | 5.33 | 5.3099999 | 66663 |
| 1720040640 | 5.3 | -0.02 | -0.38 | 5.33 | 5.33 | 5.21 | 56005 |
| 1719960000 | 5.3201 | 0.05 | 0.95 | 5.28 | 5.33 | 5.28 | 53068 |
| 1719873600 | 5.2699 | -0.06 | -1.13 | 5.26 | 5.29 | 5.25 | 50124 |
| 1719614400 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1719528000 | 5.33 | 0.05 | 0.95 | 5.33 | 5.33 | 5.29 | 67553 |
| 1719441600 | 5.28 | -0.04 | -0.75 | 5.29 | 5.3099 | 5.28 | 31954 |
| 1719355200 | 5.32 | 0.05 | 0.95 | 5.2699999 | 5.33 | 5.2699999 | 135939 |
| 1719268800 | 5.2699999 | -0.1 | -1.90 | 5.3 | 5.3299 | 5.23 | 115750 |
| 1719009600 | 5.3721 | 0.05 | 0.98 | 5.32 | 5.3721 | 5.28 | 103925 |
| 1718923200 | 5.32 | -0.08 | -1.48 | 5.32 | 5.39 | 5.3099999 | 126149 |
| 1718750400 | 5.4001 | -0.09 | -1.64 | 5.49 | 5.51 | 5.4001 | 115531 |
| 1718664000 | 5.49 | -0.01 | -0.18 | 5.46 | 5.53 | 5.46 | 99359 |
| 1718404800 | 5.5 | -0.18 | -3.17 | 5.64 | 5.68 | 5.5 | 89463 |
| 1718318400 | 5.68 | 0.07 | 1.25 | 5.55 | 5.73 | 5.5199999 | 206888 |
| 1718232000 | 5.61 | -0.03 | -0.53 | 5.7 | 5.7 | 5.61 | 94830 |
| 1718145600 | 5.64 | 0.01 | 0.18 | 5.64 | 5.68 | 5.61 | 53326 |
| 1718059200 | 5.63 | 0.04 | 0.72 | 5.59 | 5.65 | 5.5599999 | 111344 |
| 1717800000 | 5.59 | -0.03 | -0.53 | 5.57 | 5.62 | 5.55 | 32224 |
| 1717713600 | 5.62 | 0.02 | 0.36 | 5.5599999 | 5.64 | 5.5599999 | 63677 |
| 1717627200 | 5.6 | 0.05 | 0.90 | 5.55 | 5.64 | 5.54 | 112606 |
| 1717540800 | 5.55 | 0.03 | 0.54 | 5.5199999 | 5.6 | 5.48 | 134750 |
| 1717454400 | 5.5199999 | -0.03 | -0.54 | 5.53 | 5.58 | 5.5 | 85295 |
| 1717195200 | 5.55 | 0.03 | 0.54 | 5.55 | 5.58 | 5.5199999 | 61229 |
| 1717108800 | 5.5199999 | 0.01 | 0.18 | 5.5599999 | 5.6 | 5.5199999 | 202681 |
| 1717022400 | 5.51 | 0.01 | 0.18 | 5.48 | 5.55 | 5.4 | 116128 |
| 1716936000 | 5.5 | -0.06 | -1.08 | 5.5199999 | 5.53 | 5.47 | 86984 |
| 1716590400 | 5.5599999 | 0.08 | 1.46 | 5.51 | 5.57 | 5.47 | 36430 |
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
