We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 6.96864111498 | 5.74 | 6.13 | 5.64 | 2593148 | 5.94218173 | CS |
| 4 | 0.87 | 16.5085388994 | 5.27 | 6.13 | 5.11 | 2303891 | 5.58900999 | CS |
| 12 | 0.54 | 9.64285714286 | 5.6 | 6.13 | 5.01 | 3386727 | 5.43405627 | CS |
| 26 | 1.51 | 32.6133909287 | 4.63 | 6.5 | 3.95 | 2824147 | 5.27747885 | CS |
| 52 | 0.94 | 18.0769230769 | 5.2 | 6.5 | 3.95 | 2422820 | 5.03467153 | CS |
| 156 | -0.6 | -8.90207715134 | 6.74 | 9.07 | 2.35 | 2170147 | 5.22777585 | CS |
| 260 | 0.22 | 3.71621621622 | 5.92 | 13.8 | 2.35 | 1812666 | 6.31443426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 6.12 | 0.18 | 3.03 | 5.99 | 6.13 | 5.96 | 2488178 |
| 1721082600 | 5.94 | -0.05 | -0.83 | 6.01 | 6.055 | 5.9 | 1598689 |
| 1720823400 | 5.99 | 0.01 | 0.17 | 5.93 | 6.03 | 5.89 | 2839564 |
| 1720737000 | 5.98 | 0.07 | 1.18 | 6.0199999 | 6.05 | 5.9 | 4168952 |
| 1720650600 | 5.91 | 0.1 | 1.72 | 5.86 | 6 | 5.85 | 2762941 |
| 1720564200 | 5.8099999 | 0.04 | 0.69 | 5.74 | 5.84 | 5.64 | 1537553 |
| 1720477800 | 5.7699999 | -0.05 | -0.86 | 5.74 | 5.855 | 5.68 | 2186306 |
| 1720218600 | 5.82 | 0.36 | 6.59 | 5.51 | 5.825 | 5.51 | 2618139 |
| 1720040640 | 5.46 | 0.23 | 4.40 | 5.29 | 5.5 | 5.29 | 1503124 |
| 1719959400 | 5.23 | 0.02 | 0.38 | 5.21 | 5.2699999 | 5.11 | 1967669 |
| 1719873000 | 5.21 | -0.02 | -0.38 | 5.2699999 | 5.37 | 5.18 | 1162748 |
| 1719613800 | 5.23 | -0.04 | -0.76 | 5.33 | 5.345 | 5.18 | 1790496 |
| 1719527400 | 5.2699999 | 0.03 | 0.57 | 5.3099999 | 5.355 | 5.24 | 1448456 |
| 1719441000 | 5.24 | -0.01 | -0.19 | 5.15 | 5.275 | 5.15 | 1450415 |
| 1719354600 | 5.25 | -0.03 | -0.57 | 5.26 | 5.33 | 5.22 | 1533853 |
| 1719268200 | 5.28 | -0.03 | -0.56 | 5.35 | 5.41 | 5.28 | 1858659 |
| 1719009000 | 5.3099999 | -0.21 | -3.80 | 5.5 | 5.51 | 5.3099999 | 4625885 |
| 1718922600 | 5.5199999 | 0.18 | 3.37 | 5.38 | 5.555 | 5.37 | 3167861 |
| 1718749800 | 5.34 | 0.02 | 0.38 | 5.2699999 | 5.385 | 5.26 | 2677292 |
| 1718663400 | 5.32 | 0.16 | 3.10 | 5.16 | 5.33 | 5.14 | 3350869 |
| 1718404200 | 5.16 | 0.05 | 0.98 | 5.15 | 5.18 | 5.0599999 | 1671948 |
| 1718317800 | 5.11 | -0.09 | -1.73 | 5.17 | 5.24 | 5.05 | 1463254 |
| 1718231400 | 5.2 | 0.05 | 0.97 | 5.25 | 5.2853 | 5.1501 | 1979429 |
| 1718145000 | 5.15 | -0.11 | -2.09 | 5.25 | 5.25 | 5.09 | 2028919 |
| 1718058600 | 5.26 | 0.14 | 2.73 | 5.13 | 5.26 | 5.13 | 2048583 |
| 1717799400 | 5.12 | -0.44 | -7.91 | 5.32 | 5.34 | 5.095 | 3452523 |
| 1717713000 | 5.5599999 | 0.19 | 3.54 | 5.4 | 5.57 | 5.38 | 2203067 |
| 1717626600 | 5.37 | 0.08 | 1.51 | 5.36 | 5.41 | 5.26 | 1974881 |
| 1717540200 | 5.29 | -0.19 | -3.47 | 5.4 | 5.43 | 5.205 | 3063273 |
| 1717453800 | 5.48 | 0.06 | 1.11 | 5.42 | 5.53 | 5.4 | 1536082 |
| 1717194600 | 5.42 | -0.08 | -1.45 | 5.5599999 | 5.604 | 5.35 | 1930979 |
| 1717108200 | 5.5 | 0.03 | 0.55 | 5.5199999 | 5.59 | 5.45 | 2040655 |
| 1717021800 | 5.47 | -0.18 | -3.19 | 5.6 | 5.6449999 | 5.46 | 2053150 |
| 1716935400 | 5.65 | 0.08 | 1.44 | 5.69 | 5.79 | 5.615 | 2940010 |
| 1716589800 | 5.57 | 0.07 | 1.27 | 5.6 | 5.66 | 5.54 | 1568852 |
| 1716503400 | 5.5 | -0.03 | -0.54 | 5.58 | 5.63 | 5.48 | 2533336 |
| 1716417000 | 5.53 | -0.26 | -4.49 | 5.71 | 5.735 | 5.49 | 4448634 |
| 1716330600 | 5.79 | -0.01 | -0.17 | 5.78 | 5.865 | 5.73 | 3226547 |
| 1716244200 | 5.8 | 0.14 | 2.47 | 5.73 | 5.905 | 5.65 | 2930393 |
| 1715985000 | 5.66 | 0.25 | 4.62 | 5.48 | 5.72 | 5.47 | 3842997 |
| 1715898600 | 5.41 | 0.09 | 1.69 | 5.32 | 5.46 | 5.26 | 3361428 |
| 1715812200 | 5.32 | 0.08 | 1.53 | 5.34 | 5.4 | 5.15 | 2148637 |
| 1715725800 | 5.24 | 0.01 | 0.19 | 5.23 | 5.28 | 5.1849999 | 2798646 |
| 1715639400 | 5.23 | -0.04 | -0.76 | 5.26 | 5.265 | 5.07 | 3565705 |
| 1715380200 | 5.2699999 | 0 | 0.00 | 5.43 | 5.49 | 5.25 | 2999304 |
| 1715293800 | 5.2699999 | -0.31 | -5.56 | 5.32 | 5.3987 | 5.01 | 8068073 |
| 1715207400 | 5.58 | 0.03 | 0.54 | 5.5 | 5.65 | 5.47 | 2345603 |
| 1715121000 | 5.55 | -0.05 | -0.89 | 5.55 | 5.61 | 5.51 | 1648496 |
| 1715034600 | 5.6 | 0.22 | 4.09 | 5.5599999 | 5.66 | 5.5 | 2198695 |
| 1714775400 | 5.38 | -0.07 | -1.28 | 5.53 | 5.5599999 | 5.38 | 1656558 |
| 1714689000 | 5.45 | 0.03 | 0.55 | 5.38 | 5.55 | 5.3099999 | 3151336 |
| 1714602600 | 5.42 | 0.01 | 0.18 | 5.43 | 5.64 | 5.35 | 5360497 |
| 1714516200 | 5.41 | -0.27 | -4.75 | 5.46 | 5.605 | 5.38 | 5763332 |
| 1714429800 | 5.68 | 0.15 | 2.71 | 5.6 | 5.9296 | 5.54 | 5607911 |
| 1714170600 | 5.53 | 0.28 | 5.33 | 5.28 | 5.545 | 5.23 | 8790781 |
| 1714084200 | 5.25 | 0.02 | 0.38 | 5.25 | 5.34 | 5.2 | 14882366 |
| 1713997800 | 5.23 | -0.49 | -8.57 | 5.28 | 5.32 | 5.18 | 20467563 |
| 1713911400 | 5.72 | 0.05 | 0.88 | 5.6 | 5.8 | 5.54 | 2739911 |
| 1713825000 | 5.67 | -0.33 | -5.50 | 5.74 | 5.8599 | 5.63 | 3280891 |
| 1713565800 | 6 | 0.14 | 2.39 | 5.85 | 6.07 | 5.8099999 | 1827429 |
| 1713479400 | 5.86 | -0.02 | -0.34 | 5.97 | 6.01 | 5.83 | 1391858 |
| 1713393000 | 5.88 | 0.05 | 0.86 | 5.89 | 6.026 | 5.8 | 1811564 |
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
