We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -2.3679417122 | 5.49 | 5.49 | 5.325 | 51885 | 5.44441719 | CS |
| 4 | -0.46 | -7.90378006873 | 5.82 | 5.84 | 5.325 | 72650 | 5.56316857 | CS |
| 12 | 0.16 | 3.07692307692 | 5.2 | 5.84 | 5.16 | 67239 | 5.46837586 | CS |
| 26 | 0.17 | 3.27552986513 | 5.19 | 5.84 | 4.83 | 62524 | 5.36093812 | CS |
| 52 | 0.65 | 13.8004246285 | 4.71 | 5.84 | 4.62 | 80798 | 5.12375378 | CS |
| 156 | -3.24 | -37.6744186047 | 8.6 | 8.6 | 4.26 | 64740 | 5.43930403 | CS |
| 260 | -1.84 | -25.5555555556 | 7.2 | 9.22 | 4.26 | 62877 | 6.15704929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 5.36 | -0.03 | -0.56 | 5.38 | 5.41 | 5.35 | 36797 |
| 1730413800 | 5.39 | -0.02 | -0.37 | 5.38 | 5.39 | 5.325 | 38598 |
| 1730327400 | 5.41 | -0.07 | -1.28 | 5.43 | 5.46 | 5.37 | 34484 |
| 1730241000 | 5.48 | -0.01 | -0.18 | 5.47 | 5.49 | 5.45 | 52840 |
| 1730154600 | 5.49 | 0.02 | 0.27 | 5.49 | 5.49 | 5.46 | 126212 |
| 1729895400 | 5.475 | -0.02 | -0.27 | 5.49 | 5.54 | 5.46 | 21604 |
| 1729809000 | 5.49 | 0.01 | 0.18 | 5.43 | 5.51 | 5.43 | 80963 |
| 1729722600 | 5.48 | -0.11 | -1.97 | 5.5199999 | 5.58 | 5.48 | 68220 |
| 1729636200 | 5.59 | 0.07 | 1.27 | 5.51 | 5.59 | 5.51 | 106961 |
| 1729549800 | 5.5199999 | -0.03 | -0.54 | 5.51 | 5.54 | 5.51 | 27772 |
| 1729290600 | 5.55 | 0.01 | 0.18 | 5.59 | 5.6 | 5.53 | 47688 |
| 1729204200 | 5.54 | -0.02 | -0.36 | 5.53 | 5.57 | 5.51 | 321326 |
| 1729117800 | 5.5599999 | 0.03 | 0.54 | 5.54 | 5.57 | 5.54 | 106391 |
| 1729031400 | 5.53 | -0.11 | -1.95 | 5.63 | 5.69 | 5.5199999 | 44835 |
| 1728945000 | 5.64 | -0.04 | -0.70 | 5.64 | 5.67 | 5.62 | 52604 |
| 1728685800 | 5.68 | 0.02 | 0.35 | 5.65 | 5.68 | 5.63 | 39431 |
| 1728599400 | 5.66 | -0.01 | -0.18 | 5.65 | 5.665 | 5.62 | 54543 |
| 1728513000 | 5.67 | -0.02 | -0.35 | 5.63 | 5.73 | 5.63 | 65015 |
| 1728426600 | 5.69 | -0.15 | -2.57 | 5.71 | 5.7699999 | 5.65 | 90580 |
| 1728340200 | 5.84 | 0.04 | 0.69 | 5.82 | 5.84 | 5.76 | 80189 |
| 1728081000 | 5.8 | 0.1 | 1.75 | 5.74 | 5.8 | 5.73 | 73089 |
| 1727994600 | 5.7 | -0.1 | -1.72 | 5.75 | 5.76 | 5.7 | 71740 |
| 1727908200 | 5.8 | 0.04 | 0.69 | 5.8 | 5.82 | 5.7699999 | 111123 |
| 1727821800 | 5.76 | 0.13 | 2.22 | 5.68 | 5.76 | 5.6519 | 57595 |
| 1727735400 | 5.635 | -0.13 | -2.17 | 5.73 | 5.7699 | 5.63 | 95280 |
| 1727476200 | 5.76 | 0.05 | 0.96 | 5.73 | 5.7699999 | 5.73 | 81035 |
| 1727389800 | 5.705 | 0.2 | 3.54 | 5.63 | 5.725 | 5.63 | 51783 |
| 1727303400 | 5.51 | -0.03 | -0.54 | 5.53 | 5.53 | 5.49 | 94770 |
| 1727217000 | 5.54 | 0.14 | 2.59 | 5.45 | 5.55 | 5.45 | 157723 |
| 1727130600 | 5.4 | -0.05 | -0.99 | 5.39 | 5.4389 | 5.39 | 41780 |
| 1726871400 | 5.454 | -0.01 | -0.11 | 5.47 | 5.485 | 5.445 | 21080 |
| 1726785000 | 5.46 | 0.12 | 2.25 | 5.42 | 5.469 | 5.399 | 26421 |
| 1726698600 | 5.34 | -0.01 | -0.09 | 5.33 | 5.41 | 5.3 | 89913 |
| 1726612200 | 5.345 | 0.01 | 0.28 | 5.37 | 5.38 | 5.3316 | 56054 |
| 1726525800 | 5.33 | 0.03 | 0.57 | 5.32 | 5.34 | 5.32 | 14126 |
| 1726266600 | 5.3 | 0.02 | 0.38 | 5.29 | 5.32 | 5.29 | 116911 |
| 1726180200 | 5.28 | 0.05 | 0.96 | 5.23 | 5.3 | 5.21 | 66437 |
| 1726093800 | 5.2297 | 0.06 | 1.15 | 5.19 | 5.2298 | 5.16 | 47916 |
| 1726007400 | 5.17 | -0.03 | -0.58 | 5.19 | 5.2 | 5.165 | 238553 |
| 1725921000 | 5.2 | 0.02 | 0.39 | 5.2 | 5.2299 | 5.19 | 176888 |
| 1725661800 | 5.18 | -0.06 | -1.15 | 5.25 | 5.25 | 5.16 | 47160 |
| 1725575400 | 5.24 | -0.02 | -0.38 | 5.26 | 5.29 | 5.24 | 29200 |
| 1725489000 | 5.26 | -0.02 | -0.38 | 5.26 | 5.3099999 | 5.24 | 30547 |
| 1725402600 | 5.28 | -0.13 | -2.31 | 5.37 | 5.37 | 5.275 | 13962 |
| 1725057000 | 5.405 | 0.03 | 0.46 | 5.39 | 5.41 | 5.39 | 8768 |
| 1724970600 | 5.38 | 0.02 | 0.47 | 5.37 | 5.38 | 5.36 | 11319 |
| 1724884200 | 5.355 | -0.02 | -0.28 | 5.36 | 5.3791 | 5.33 | 28416 |
| 1724797800 | 5.37 | -0.01 | -0.19 | 5.4 | 5.4 | 5.37 | 23406 |
| 1724711400 | 5.38 | -0.01 | -0.19 | 5.39 | 5.405 | 5.38 | 77063 |
| 1724452200 | 5.39 | 0.13 | 2.47 | 5.3099999 | 5.3949999 | 5.3013 | 59855 |
| 1724365800 | 5.26 | -0.05 | -0.94 | 5.44 | 5.44 | 5.24 | 115145 |
| 1724279400 | 5.3099999 | -0.02 | -0.38 | 5.34 | 5.37 | 5.3099999 | 71438 |
| 1724193000 | 5.33 | -0.07 | -1.30 | 5.38 | 5.38 | 5.3099999 | 23203 |
| 1724106600 | 5.4 | 0 | 0.00 | 5.39 | 5.415 | 5.38 | 222177 |
| 1723847400 | 5.4 | 0.11 | 1.98 | 5.3 | 5.4 | 5.3 | 24314 |
| 1723761000 | 5.295 | 0.05 | 1.05 | 5.29 | 5.3 | 5.2801 | 6791 |
| 1723674600 | 5.24 | -0.03 | -0.47 | 5.2699999 | 5.2699999 | 5.24 | 9172 |
| 1723588200 | 5.265 | 0.05 | 0.96 | 5.23 | 5.2699999 | 5.23 | 14204 |
| 1723501800 | 5.215 | 0.01 | 0.29 | 5.2 | 5.24 | 5.2 | 17959 |
| 1723242600 | 5.2 | 0.02 | 0.39 | 5.15 | 5.24 | 5.13 | 29191 |
| 1723156200 | 5.18 | 0.15 | 2.98 | 5.07 | 5.18 | 5.0699 | 22836 |
| 1723069800 | 5.03 | 0.06 | 1.21 | 5.05 | 5.12 | 5.0199999 | 32173 |
| 1722983400 | 4.97 | 0.07 | 1.43 | 4.85 | 4.975 | 4.85 | 95953 |
| 1722897000 | 4.9 | -0.24 | -4.67 | 4.94 | 4.95 | 4.83 | 70202 |
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
