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 | -0.05 | -0.948766603416 | 5.27 | 5.335 | 5.2 | 185508 | 5.26399861 | CS |
| 4 | -0.24 | -4.3956043956 | 5.46 | 5.525 | 5.2 | 156393 | 5.36405389 | CS |
| 12 | 0.02 | 0.384615384615 | 5.2 | 5.525 | 5.1305 | 149968 | 5.34457184 | CS |
| 26 | 0.26 | 5.24193548387 | 4.96 | 5.6 | 4.9 | 156679 | 5.28795739 | CS |
| 52 | 0.71 | 15.7427937916 | 4.51 | 5.6 | 4.37 | 159681 | 5.04423161 | CS |
| 156 | -7.76 | -59.7842835131 | 12.98 | 13.09 | 4.08 | 219548 | 6.33969269 | CS |
| 260 | -4.1 | -43.991416309 | 9.32 | 13.17 | 4.08 | 205233 | 7.96185314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 5.235 | 0 | 0.10 | 5.21 | 5.265 | 5.21 | 175175 |
| 1730413800 | 5.23 | -0.06 | -1.13 | 5.25 | 5.2994 | 5.22 | 194948 |
| 1730327400 | 5.29 | 0 | 0.09 | 5.25 | 5.3099999 | 5.24 | 99924 |
| 1730241000 | 5.285 | 0 | 0.09 | 5.26 | 5.3 | 5.26 | 334502 |
| 1730154600 | 5.28 | 0.01 | 0.19 | 5.2699999 | 5.335 | 5.2699999 | 133171 |
| 1729895400 | 5.2699999 | -0.07 | -1.31 | 5.34 | 5.36 | 5.26 | 285242 |
| 1729809000 | 5.34 | -0.04 | -0.74 | 5.39 | 5.41 | 5.3099999 | 286362 |
| 1729722600 | 5.38 | -0.03 | -0.55 | 5.38 | 5.41 | 5.36 | 210839 |
| 1729636200 | 5.41 | 0 | 0.00 | 5.38 | 5.42 | 5.36 | 104521 |
| 1729549800 | 5.41 | -0.02 | -0.28 | 5.4 | 5.42 | 5.3877 | 162115 |
| 1729290600 | 5.425 | -0.05 | -0.82 | 5.42 | 5.445 | 5.41 | 112055 |
| 1729204200 | 5.47 | -0.02 | -0.36 | 5.48 | 5.49 | 5.41 | 191251 |
| 1729117800 | 5.49 | 0 | 0.00 | 5.5 | 5.51 | 5.49 | 111933 |
| 1729031400 | 5.49 | -0.01 | -0.18 | 5.49 | 5.525 | 5.49 | 169370 |
| 1728945000 | 5.5 | 0.04 | 0.73 | 5.48 | 5.5 | 5.475 | 53355 |
| 1728685800 | 5.46 | 0 | 0.09 | 5.47 | 5.49 | 5.455 | 97274 |
| 1728599400 | 5.455 | 0.01 | 0.13 | 5.41 | 5.46 | 5.41 | 44322 |
| 1728513000 | 5.448 | 0.01 | 0.15 | 5.42 | 5.45 | 5.42 | 115786 |
| 1728426600 | 5.44 | 0.02 | 0.37 | 5.43 | 5.45 | 5.405 | 187749 |
| 1728340200 | 5.42 | -0.03 | -0.55 | 5.46 | 5.46 | 5.405 | 81509 |
| 1728081000 | 5.45 | 0.01 | 0.18 | 5.47 | 5.47 | 5.4191 | 90230 |
| 1727994600 | 5.44 | -0.02 | -0.37 | 5.44 | 5.4699 | 5.42 | 180658 |
| 1727908200 | 5.46 | 0.04 | 0.74 | 5.44 | 5.46 | 5.4045 | 185457 |
| 1727821800 | 5.42 | -0.03 | -0.46 | 5.45 | 5.45 | 5.4 | 271427 |
| 1727735400 | 5.445 | -0.01 | -0.09 | 5.43 | 5.445 | 5.4 | 135975 |
| 1727476200 | 5.45 | 0.03 | 0.55 | 5.45 | 5.4599 | 5.42 | 135678 |
| 1727389800 | 5.42 | 0.02 | 0.37 | 5.41 | 5.44 | 5.41 | 93228 |
| 1727303400 | 5.4 | 0.02 | 0.37 | 5.38 | 5.41 | 5.37 | 200524 |
| 1727217000 | 5.38 | 0.03 | 0.56 | 5.38 | 5.38 | 5.345 | 85509 |
| 1727130600 | 5.35 | 0.01 | 0.19 | 5.34 | 5.3787 | 5.3388 | 165089 |
| 1726871400 | 5.34 | -0.01 | -0.19 | 5.35 | 5.36 | 5.3099999 | 172519 |
| 1726785000 | 5.35 | 0.04 | 0.75 | 5.35 | 5.38 | 5.34 | 112415 |
| 1726698600 | 5.3099999 | 0.01 | 0.19 | 5.29 | 5.3421 | 5.285 | 177816 |
| 1726612200 | 5.3 | -0.06 | -1.12 | 5.34 | 5.34 | 5.2802 | 97070 |
| 1726525800 | 5.36 | 0.03 | 0.56 | 5.35 | 5.3799 | 5.3099999 | 147881 |
| 1726266600 | 5.33 | 0.01 | 0.19 | 5.33 | 5.38 | 5.325 | 120099 |
| 1726180200 | 5.32 | 0.04 | 0.76 | 5.3 | 5.32 | 5.26 | 31879 |
| 1726093800 | 5.28 | 0 | 0.00 | 5.2699999 | 5.29 | 5.19 | 128027 |
| 1726007400 | 5.28 | -0.02 | -0.38 | 5.34 | 5.38 | 5.235 | 141538 |
| 1725921000 | 5.3 | 0.08 | 1.53 | 5.25 | 5.32 | 5.25 | 108375 |
| 1725661800 | 5.22 | -0.05 | -0.95 | 5.26 | 5.3 | 5.2 | 139377 |
| 1725575400 | 5.2699999 | -0.03 | -0.57 | 5.29 | 5.32 | 5.2699999 | 135467 |
| 1725489000 | 5.3 | 0.03 | 0.57 | 5.25 | 5.3099999 | 5.25 | 122358 |
| 1725402600 | 5.2699999 | -0.07 | -1.31 | 5.29 | 5.34 | 5.255 | 199082 |
| 1725057000 | 5.34 | 0.01 | 0.19 | 5.32 | 5.35 | 5.3 | 107433 |
| 1724970600 | 5.33 | 0.05 | 0.95 | 5.3 | 5.355 | 5.3 | 132799 |
| 1724884200 | 5.28 | -0.01 | -0.19 | 5.3099999 | 5.3099999 | 5.26 | 243084 |
| 1724797800 | 5.29 | -0.01 | -0.19 | 5.3099999 | 5.3099999 | 5.26 | 175375 |
| 1724711400 | 5.3 | -0.03 | -0.56 | 5.3 | 5.34 | 5.29 | 169008 |
| 1724452200 | 5.33 | 0.04 | 0.76 | 5.32 | 5.345 | 5.29 | 177755 |
| 1724365800 | 5.29 | -0.04 | -0.75 | 5.34 | 5.34 | 5.2711 | 132970 |
| 1724279400 | 5.33 | 0.02 | 0.38 | 5.3 | 5.34 | 5.3 | 95101 |
| 1724193000 | 5.3099999 | -0.02 | -0.38 | 5.32 | 5.3400999 | 5.3099999 | 232899 |
| 1724106600 | 5.33 | -0.02 | -0.37 | 5.32 | 5.345 | 5.3 | 144005 |
| 1723847400 | 5.35 | -0.01 | -0.19 | 5.3099999 | 5.35 | 5.13 | 137111 |
| 1723761000 | 5.36 | 0.13 | 2.49 | 5.2699999 | 5.36 | 5.2495 | 263830 |
| 1723674600 | 5.23 | -0.02 | -0.38 | 5.26 | 5.285 | 5.22 | 157420 |
| 1723588200 | 5.25 | 0.05 | 0.96 | 5.21 | 5.2699999 | 5.2 | 107183 |
| 1723501800 | 5.2 | 0.05 | 0.97 | 5.2 | 5.22 | 5.1304999 | 130135 |
| 1723242600 | 5.15 | -0.01 | -0.19 | 5.15 | 5.195 | 5.1201 | 117306 |
| 1723156200 | 5.16 | 0.08 | 1.57 | 5.11 | 5.21 | 5.108 | 150275 |
| 1723069800 | 5.08 | -0.05 | -0.97 | 5.28 | 5.28 | 5.07 | 296552 |
| 1722983400 | 5.13 | 0.19 | 3.85 | 4.96 | 5.14 | 4.96 | 371458 |
| 1722897000 | 4.94 | -0.21 | -4.08 | 5.03 | 5.08 | 4.9 | 351584 |
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
