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 | 0.01 | 0.190476190476 | 5.25 | 5.46 | 5.19 | 1261060 | 5.34770879 | CS |
| 4 | -0.24 | -4.36363636364 | 5.5 | 5.5882 | 5.19 | 780627 | 5.39437555 | CS |
| 12 | -0.13 | -2.41187384045 | 5.39 | 5.64 | 5.15 | 526716 | 5.39140631 | CS |
| 26 | 0.13 | 2.53411306043 | 5.13 | 5.74 | 4.96 | 609251 | 5.33455143 | CS |
| 52 | -0.41 | -7.23104056437 | 5.67 | 5.88 | 4.5593 | 569701 | 5.28731894 | CS |
| 156 | -1.64 | -23.768115942 | 6.9 | 7.41 | 4.5593 | 550009 | 6.0056309 | CS |
| 260 | -0.91 | -14.7487844408 | 6.17 | 7.57 | 2.89 | 604989 | 5.91104494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441600 | 5.26 | -0.03 | -0.57 | 5.2699999 | 5.3 | 5.22 | 488988 |
| 1719355200 | 5.29 | -0.04 | -0.75 | 5.34 | 5.3494 | 5.25 | 624678 |
| 1719268800 | 5.33 | -0.09 | -1.66 | 5.43 | 5.46 | 5.305 | 982947 |
| 1719009600 | 5.42 | 0.17 | 3.24 | 5.35 | 5.445 | 5.24 | 2289669 |
| 1718923200 | 5.25 | 0.02 | 0.38 | 5.25 | 5.28 | 5.19 | 1146946 |
| 1718750400 | 5.23 | -0.02 | -0.38 | 5.25 | 5.2699999 | 5.22 | 657128 |
| 1718664000 | 5.25 | 0.01 | 0.19 | 5.23 | 5.25 | 5.2 | 463813 |
| 1718404800 | 5.24 | 0 | 0.00 | 5.24 | 5.245 | 5.19 | 493020 |
| 1718318400 | 5.24 | -0.22 | -4.03 | 5.36 | 5.36 | 5.22 | 1373980 |
| 1718232000 | 5.46 | -0.08 | -1.44 | 5.55 | 5.57 | 5.46 | 1090124 |
| 1718145600 | 5.54 | -0.01 | -0.18 | 5.54 | 5.54 | 5.5 | 496045 |
| 1718059200 | 5.55 | -0.03 | -0.54 | 5.58 | 5.5881999 | 5.53 | 679470 |
| 1717800000 | 5.58 | 0.02 | 0.36 | 5.5599999 | 5.58 | 5.53 | 670705 |
| 1717713600 | 5.5599999 | -0.01 | -0.18 | 5.57 | 5.57 | 5.53 | 367211 |
| 1717627200 | 5.57 | 0.08 | 1.46 | 5.51 | 5.57 | 5.49 | 657750 |
| 1717540800 | 5.49 | 0 | 0.00 | 5.49 | 5.54 | 5.45 | 554686 |
| 1717454400 | 5.49 | 0 | 0.00 | 5.49 | 5.53 | 5.47 | 650254 |
| 1717195200 | 5.49 | 0.11 | 2.04 | 5.4 | 5.49 | 5.4 | 494039 |
| 1717108800 | 5.38 | -0.03 | -0.55 | 5.41 | 5.46 | 5.35 | 680211 |
| 1717022400 | 5.41 | -0.09 | -1.64 | 5.5 | 5.5599999 | 5.39 | 563076 |
| 1716936000 | 5.5 | -0.07 | -1.26 | 5.58 | 5.6 | 5.5 | 365850 |
| 1716590400 | 5.57 | 0.03 | 0.54 | 5.53 | 5.57 | 5.5199999 | 365747 |
| 1716504000 | 5.54 | -0.06 | -1.07 | 5.64 | 5.64 | 5.51 | 548165 |
| 1716417600 | 5.6 | -0.02 | -0.36 | 5.62 | 5.63 | 5.58 | 394651 |
| 1716331200 | 5.62 | 0.02 | 0.36 | 5.6 | 5.62 | 5.5599999 | 517293 |
| 1716244800 | 5.6 | 0.04 | 0.72 | 5.58 | 5.6 | 5.55 | 407952 |
| 1715985600 | 5.5599999 | 0.02 | 0.36 | 5.5599999 | 5.5599999 | 5.53 | 333050 |
| 1715899200 | 5.54 | 0.01 | 0.18 | 5.54 | 5.5599999 | 5.505 | 562738 |
| 1715812800 | 5.53 | 0.04 | 0.73 | 5.5 | 5.54 | 5.495 | 522798 |
| 1715726400 | 5.49 | 0.04 | 0.73 | 5.47 | 5.49 | 5.43 | 509038 |
| 1715640000 | 5.45 | -0.02 | -0.37 | 5.47 | 5.49 | 5.43 | 385341 |
| 1715380800 | 5.47 | -0.01 | -0.18 | 5.49 | 5.495 | 5.46 | 308516 |
| 1715294400 | 5.48 | 0.06 | 1.11 | 5.43 | 5.48 | 5.41 | 306092 |
| 1715208000 | 5.42 | 0.04 | 0.74 | 5.38 | 5.42 | 5.37 | 225404 |
| 1715121600 | 5.38 | 0.01 | 0.19 | 5.37 | 5.42 | 5.37 | 369144 |
| 1715035200 | 5.37 | 0.02 | 0.37 | 5.36 | 5.38 | 5.355 | 323241 |
| 1714776000 | 5.35 | 0.02 | 0.38 | 5.36 | 5.39 | 5.34 | 313614 |
| 1714689600 | 5.33 | 0.03 | 0.57 | 5.35 | 5.35 | 5.28 | 289379 |
| 1714603200 | 5.3 | 0.01 | 0.19 | 5.3 | 5.33 | 5.28 | 379054 |
| 1714516800 | 5.29 | -0.03 | -0.56 | 5.29 | 5.32 | 5.28 | 353190 |
| 1714430400 | 5.32 | 0.01 | 0.19 | 5.3099999 | 5.35 | 5.3 | 458673 |
| 1714171200 | 5.3099999 | 0.01 | 0.19 | 5.3 | 5.3187 | 5.28 | 194386 |
| 1714084800 | 5.3 | -0.01 | -0.19 | 5.28 | 5.32 | 5.21 | 460405 |
| 1713998400 | 5.3099999 | 0.01 | 0.19 | 5.3099999 | 5.3299 | 5.28 | 310531 |
| 1713912000 | 5.3 | 0.01 | 0.19 | 5.3 | 5.34 | 5.26 | 334673 |
| 1713825600 | 5.29 | 0.08 | 1.54 | 5.21 | 5.29 | 5.2 | 383017 |
| 1713566400 | 5.21 | 0 | 0.00 | 5.24 | 5.2699999 | 5.1849999 | 566718 |
| 1713480000 | 5.21 | 0 | 0.00 | 5.21 | 5.29 | 5.19 | 679492 |
| 1713393600 | 5.21 | -0.02 | -0.38 | 5.25 | 5.25 | 5.18 | 303528 |
| 1713307200 | 5.23 | 0.06 | 1.16 | 5.2 | 5.23 | 5.15 | 627978 |
| 1713220800 | 5.17 | -0.11 | -2.08 | 5.28 | 5.3099999 | 5.16 | 497830 |
| 1712961600 | 5.28 | -0.04 | -0.75 | 5.32 | 5.325 | 5.26 | 354782 |
| 1712875200 | 5.32 | -0.01 | -0.19 | 5.34 | 5.36 | 5.3099999 | 301506 |
| 1712788800 | 5.33 | -0.09 | -1.66 | 5.4 | 5.4 | 5.32 | 504032 |
| 1712702400 | 5.42 | 0 | 0.00 | 5.45 | 5.45 | 5.38 | 374188 |
| 1712616000 | 5.42 | 0.03 | 0.56 | 5.4 | 5.45 | 5.4 | 334840 |
| 1712356800 | 5.39 | 0.02 | 0.37 | 5.37 | 5.3949999 | 5.32 | 539236 |
| 1712270400 | 5.37 | -0.02 | -0.37 | 5.43 | 5.46 | 5.34 | 499792 |
| 1712184000 | 5.39 | 0.01 | 0.19 | 5.39 | 5.4077 | 5.37 | 425428 |
| 1712097600 | 5.38 | -0.05 | -0.92 | 5.39 | 5.4086 | 5.36 | 540983 |
| 1712011200 | 5.43 | -0.09 | -1.63 | 5.53 | 5.5301 | 5.42 | 928359 |
| 1711665600 | 5.5199999 | -0.03 | -0.54 | 5.55 | 5.5564 | 5.5 | 714595 |
| 1711579200 | 5.55 | 0.06 | 1.09 | 5.5199999 | 5.55 | 5.48 | 594848 |
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
