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 | 0.55 | 10.5769230769 | 5.2 | 5.75 | 5.1649 | 273605 | 5.47586842 | CS |
| 4 | 0.43 | 8.08270676692 | 5.32 | 5.75 | 5.1649 | 294326 | 5.34116583 | CS |
| 12 | 0.01 | 0.174216027875 | 5.74 | 5.9 | 5.1649 | 285560 | 5.46013311 | CS |
| 26 | -0.26 | -4.32612312812 | 6.01 | 6.285 | 5 | 288730 | 5.61373513 | CS |
| 52 | -2.28 | -28.3935242839 | 8.03 | 10.11 | 5 | 378112 | 6.56789011 | CS |
| 156 | 1.15 | 25 | 4.6 | 10.11 | 3.6 | 273130 | 6.64221949 | CS |
| 260 | -0.8 | -12.213740458 | 6.55 | 10.11 | 2.09 | 227261 | 5.87774701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 5.75 | 0.1 | 1.77 | 5.61 | 5.75 | 5.575 | 246337 |
| 1721082600 | 5.65 | 0.2 | 3.67 | 5.48 | 5.705 | 5.47 | 280663 |
| 1720823400 | 5.45 | -0.17 | -3.02 | 5.65 | 5.65 | 5.44 | 239725 |
| 1720737000 | 5.62 | 0.29 | 5.44 | 5.35 | 5.62 | 5.33 | 397827 |
| 1720650600 | 5.33 | 0.14 | 2.70 | 5.21 | 5.33 | 5.19 | 210063 |
| 1720564200 | 5.19 | -0.09 | -1.70 | 5.2 | 5.24 | 5.1649 | 241683 |
| 1720477800 | 5.28 | 0.08 | 1.54 | 5.22 | 5.29 | 5.19 | 200517 |
| 1720218600 | 5.2 | -0.11 | -2.07 | 5.29 | 5.305 | 5.2 | 345930 |
| 1720040640 | 5.3099999 | 0.05 | 0.95 | 5.29 | 5.365 | 5.26 | 143743 |
| 1719959400 | 5.26 | -0.09 | -1.68 | 5.37 | 5.42 | 5.22 | 375123 |
| 1719873000 | 5.35 | 0 | 0.00 | 5.34 | 5.41 | 5.205 | 260968 |
| 1719613800 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1719527400 | 5.35 | 0.03 | 0.56 | 5.38 | 5.4 | 5.33 | 266686 |
| 1719441000 | 5.32 | 0.01 | 0.19 | 5.35 | 5.36 | 5.285 | 213398 |
| 1719354600 | 5.3099999 | -0.04 | -0.75 | 5.36 | 5.37 | 5.25 | 143794 |
| 1719268200 | 5.35 | 0.09 | 1.71 | 5.26 | 5.39 | 5.26 | 210044 |
| 1719009000 | 5.26 | -0.21 | -3.84 | 5.43 | 5.45 | 5.24 | 390659 |
| 1718922600 | 5.47 | 0.16 | 3.01 | 5.32 | 5.47 | 5.32 | 173435 |
| 1718749800 | 5.3099999 | -0.04 | -0.75 | 5.32 | 5.5 | 5.3099999 | 234703 |
| 1718663400 | 5.35 | 0.08 | 1.52 | 5.25 | 5.35 | 5.22 | 225781 |
| 1718404200 | 5.2699999 | -0.26 | -4.70 | 5.39 | 5.45 | 5.2699999 | 261309 |
| 1718317800 | 5.53 | -0.25 | -4.33 | 5.8 | 5.8 | 5.5 | 191325 |
| 1718231400 | 5.78 | 0.13 | 2.30 | 5.7 | 5.79 | 5.6849999 | 442555 |
| 1718145000 | 5.65 | 0.08 | 1.44 | 5.51 | 5.65 | 5.5 | 240200 |
| 1718058600 | 5.57 | 0.23 | 4.31 | 5.39 | 5.66 | 5.365 | 290976 |
| 1717799400 | 5.34 | -0.03 | -0.56 | 5.36 | 5.4349999 | 5.305 | 191026 |
| 1717713000 | 5.37 | 0.09 | 1.70 | 5.29 | 5.41 | 5.29 | 290520 |
| 1717626600 | 5.28 | -0.08 | -1.49 | 5.41 | 5.41 | 5.28 | 276647 |
| 1717540200 | 5.36 | -0.17 | -3.07 | 5.44 | 5.46 | 5.325 | 259656 |
| 1717453800 | 5.53 | -0.22 | -3.83 | 5.71 | 5.75 | 5.46 | 427090 |
| 1717194600 | 5.75 | 0.1 | 1.77 | 5.7 | 5.75 | 5.66 | 237438 |
| 1717108200 | 5.65 | 0.07 | 1.25 | 5.65 | 5.7 | 5.59 | 170327 |
| 1717021800 | 5.58 | -0.13 | -2.28 | 5.69 | 5.695 | 5.58 | 147612 |
| 1716935400 | 5.71 | 0.15 | 2.70 | 5.59 | 5.725 | 5.59 | 222544 |
| 1716589800 | 5.5599999 | 0.13 | 2.39 | 5.43 | 5.59 | 5.42 | 176073 |
| 1716503400 | 5.43 | -0.03 | -0.55 | 5.45 | 5.515 | 5.36 | 303106 |
| 1716417000 | 5.46 | -0.07 | -1.27 | 5.55 | 5.55 | 5.4 | 276864 |
| 1716330600 | 5.53 | -0.05 | -0.90 | 5.55 | 5.625 | 5.51 | 285392 |
| 1716244200 | 5.58 | -0.01 | -0.18 | 5.61 | 5.65 | 5.5599999 | 247161 |
| 1715985000 | 5.59 | 0.15 | 2.76 | 5.44 | 5.59 | 5.4 | 282554 |
| 1715898600 | 5.44 | 0.01 | 0.18 | 5.46 | 5.46 | 5.3501 | 259781 |
| 1715812200 | 5.43 | -0.05 | -0.91 | 5.51 | 5.5298 | 5.375 | 211334 |
| 1715725800 | 5.48 | 0.26 | 4.98 | 5.28 | 5.48 | 5.24 | 427237 |
| 1715639400 | 5.22 | -0.33 | -5.95 | 5.55 | 5.57 | 5.22 | 760345 |
| 1715380200 | 5.55 | -0.08 | -1.33 | 5.67 | 5.72 | 5.505 | 253593 |
| 1715293800 | 5.625 | -0.02 | -0.27 | 5.63 | 5.69 | 5.57 | 301429 |
| 1715207400 | 5.64 | 0.15 | 2.73 | 5.5199999 | 5.67 | 5.36 | 350556 |
| 1715121000 | 5.49 | -0.05 | -0.90 | 5.55 | 5.6289999 | 5.47 | 353914 |
| 1715034600 | 5.54 | 0 | 0.00 | 5.6 | 5.69 | 5.525 | 318590 |
| 1714775400 | 5.54 | 0.01 | 0.18 | 5.5 | 5.6399 | 5.5 | 185486 |
| 1714689000 | 5.53 | 0.12 | 2.22 | 5.48 | 5.53 | 5.4 | 238193 |
| 1714602600 | 5.41 | 0.01 | 0.19 | 5.5 | 5.55 | 5.4 | 338882 |
| 1714516200 | 5.4 | -0.47 | -8.01 | 5.85 | 5.85 | 5.35 | 566191 |
| 1714429800 | 5.87 | 0.08 | 1.38 | 5.75 | 5.9 | 5.75 | 360245 |
| 1714170600 | 5.79 | 0.01 | 0.17 | 5.78 | 5.825 | 5.74 | 169488 |
| 1714084200 | 5.78 | 0.03 | 0.52 | 5.74 | 5.795 | 5.69 | 164995 |
| 1713997800 | 5.75 | 0.04 | 0.70 | 5.71 | 5.75 | 5.68 | 164405 |
| 1713911400 | 5.71 | -0.03 | -0.52 | 5.74 | 5.84 | 5.7 | 117099 |
| 1713825000 | 5.74 | 0.01 | 0.17 | 5.7 | 5.79 | 5.68 | 182392 |
| 1713565800 | 5.73 | 0.1 | 1.78 | 5.63 | 5.76 | 5.58 | 171315 |
| 1713479400 | 5.63 | 0.02 | 0.36 | 5.62 | 5.752 | 5.6 | 193394 |
| 1713393000 | 5.61 | -0.2 | -3.44 | 5.78 | 5.85 | 5.5824999 | 332993 |
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
