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 | 0.44 | 8 | 5.5 | 6.2 | 5.33 | 92061 | 5.7600632 | CS |
| 4 | 0.65 | 12.2873345936 | 5.29 | 6.2 | 5.23 | 104216 | 5.48753309 | CS |
| 12 | 1.02 | 20.7317073171 | 4.92 | 6.2 | 4.83 | 97868 | 5.28940266 | CS |
| 26 | -0.27 | -4.34782608696 | 6.21 | 6.65 | 4.83 | 95302 | 5.51328902 | CS |
| 52 | -1.31 | -18.0689655172 | 7.25 | 7.76 | 4.83 | 108896 | 6.00827603 | CS |
| 156 | -0.81 | -12 | 6.75 | 8.74 | 4.83 | 130963 | 6.40033787 | CS |
| 260 | 0.7 | 13.358778626 | 5.24 | 8.74 | 3.08 | 156227 | 5.9144523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 5.94 | 0.04 | 0.68 | 5.95 | 6.2 | 5.89 | 101253 |
| 1720823400 | 5.9 | 0.15 | 2.61 | 5.8099999 | 5.97 | 5.8099999 | 114230 |
| 1720737000 | 5.75 | 0.3 | 5.50 | 5.5 | 5.79 | 5.46 | 152397 |
| 1720650600 | 5.45 | 0.09 | 1.68 | 5.35 | 5.47 | 5.33 | 47828 |
| 1720564200 | 5.36 | -0.14 | -2.55 | 5.5 | 5.5 | 5.36 | 44595 |
| 1720477800 | 5.5 | 0.22 | 4.17 | 5.35 | 5.54 | 5.34 | 120137 |
| 1720218600 | 5.28 | -0.22 | -4.00 | 5.45 | 5.475 | 5.26 | 153411 |
| 1720040640 | 5.5 | 0.03 | 0.55 | 5.49 | 5.54 | 5.475 | 65312 |
| 1719959400 | 5.47 | 0.01 | 0.18 | 5.46 | 5.605 | 5.46 | 314340 |
| 1719873000 | 5.46 | -0.11 | -1.97 | 5.65 | 5.65 | 5.46 | 78647 |
| 1719613800 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1719527400 | 5.57 | 0.28 | 5.29 | 5.37 | 5.57 | 5.33 | 88981 |
| 1719441000 | 5.29 | -0.02 | -0.38 | 5.26 | 5.38 | 5.2478 | 104617 |
| 1719354600 | 5.3099999 | 0.03 | 0.57 | 5.25 | 5.3099999 | 5.23 | 25186 |
| 1719268200 | 5.28 | 0.02 | 0.38 | 5.3 | 5.38 | 5.24 | 46964 |
| 1719009000 | 5.26 | -0.08 | -1.50 | 5.36 | 5.44 | 5.24 | 116931 |
| 1718922600 | 5.34 | 0.05 | 0.95 | 5.25 | 5.42 | 5.25 | 95799 |
| 1718749800 | 5.29 | 0 | 0.00 | 5.29 | 5.43 | 5.28 | 101043 |
| 1718663400 | 5.29 | 0.06 | 1.15 | 5.2 | 5.3 | 5.2 | 52679 |
| 1718404200 | 5.23 | -0.11 | -2.06 | 5.3099999 | 5.315 | 5.195 | 73398 |
| 1718317800 | 5.34 | -0.19 | -3.44 | 5.54 | 5.58 | 5.33 | 59871 |
| 1718231400 | 5.53 | 0.24 | 4.54 | 5.4 | 5.6 | 5.35 | 159638 |
| 1718145000 | 5.29 | -0.12 | -2.22 | 5.35 | 5.35 | 5.24 | 56878 |
| 1718058600 | 5.41 | 0.07 | 1.31 | 5.32 | 5.43 | 5.28 | 59803 |
| 1717799400 | 5.34 | 0.06 | 1.14 | 5.25 | 5.35 | 5.25 | 44141 |
| 1717713000 | 5.28 | 0.04 | 0.67 | 5.23 | 5.3099999 | 5.23 | 79690 |
| 1717626600 | 5.245 | 0 | 0.10 | 5.29 | 5.295 | 5.22 | 60990 |
| 1717540200 | 5.24 | -0.06 | -1.13 | 5.3099999 | 5.33 | 5.23 | 56219 |
| 1717453800 | 5.3 | -0.04 | -0.75 | 5.38 | 5.38 | 5.23 | 94586 |
| 1717194600 | 5.34 | 0.09 | 1.71 | 5.3 | 5.37 | 5.24 | 74056 |
| 1717108200 | 5.25 | 0.11 | 2.14 | 5.2 | 5.3099999 | 5.16 | 60535 |
| 1717021800 | 5.14 | -0.1 | -1.91 | 5.18 | 5.235 | 5.14 | 84126 |
| 1716935400 | 5.24 | -0.04 | -0.76 | 5.28 | 5.29 | 5.23 | 83741 |
| 1716589800 | 5.28 | 0.13 | 2.52 | 5.19 | 5.29 | 5.19 | 83618 |
| 1716503400 | 5.15 | -0.15 | -2.83 | 5.28 | 5.3 | 5.11 | 90408 |
| 1716417000 | 5.3 | 0.04 | 0.76 | 5.2699999 | 5.32 | 5.18 | 95017 |
| 1716330600 | 5.26 | -0.18 | -3.31 | 5.45 | 5.45 | 5.25 | 73331 |
| 1716244200 | 5.44 | 0 | 0.00 | 5.38 | 5.55 | 5.38 | 183817 |
| 1715985000 | 5.44 | 0.13 | 2.45 | 5.33 | 5.44 | 5.25 | 134476 |
| 1715898600 | 5.3099999 | 0.25 | 4.94 | 5.07 | 5.33 | 5.0592 | 247489 |
| 1715812200 | 5.0599999 | 0.06 | 1.20 | 5.04 | 5.1601 | 5 | 142417 |
| 1715725800 | 5 | 0.05 | 1.01 | 4.98 | 5.0199999 | 4.94 | 152071 |
| 1715639400 | 4.95 | -0.13 | -2.56 | 5.08 | 5.09 | 4.93 | 222215 |
| 1715380200 | 5.08 | -0.1 | -1.93 | 4.83 | 5.19 | 4.83 | 115341 |
| 1715293800 | 5.18 | 0.04 | 0.78 | 5.12 | 5.19 | 5.11 | 79819 |
| 1715207400 | 5.14 | 0.02 | 0.39 | 5.09 | 5.175 | 5.09 | 63384 |
| 1715121000 | 5.12 | 0.02 | 0.39 | 5.13 | 5.23 | 5.1 | 106982 |
| 1715034600 | 5.1 | 0.03 | 0.59 | 5.12 | 5.14 | 5.09 | 63911 |
| 1714775400 | 5.07 | -0.08 | -1.55 | 5.19 | 5.2 | 5.05 | 82253 |
| 1714689000 | 5.15 | 0.11 | 2.18 | 5.05 | 5.15 | 5.03 | 66326 |
| 1714602600 | 5.04 | 0.1 | 2.02 | 4.97 | 5.08 | 4.97 | 83094 |
| 1714516200 | 4.94 | -0.14 | -2.76 | 5.04 | 5.055 | 4.9349999 | 99512 |
| 1714429800 | 5.08 | -0.05 | -0.97 | 5.15 | 5.17 | 5.05 | 90186 |
| 1714170600 | 5.13 | 0.09 | 1.79 | 5.0199999 | 5.17 | 4.98 | 107502 |
| 1714084200 | 5.04 | 0.11 | 2.23 | 4.88 | 5.0599999 | 4.85 | 97633 |
| 1713997800 | 4.93 | 0.03 | 0.61 | 4.88 | 4.94 | 4.85 | 69116 |
| 1713911400 | 4.9 | -0.01 | -0.20 | 4.92 | 4.97 | 4.845 | 58669 |
| 1713825000 | 4.91 | -0 | -0.08 | 4.93 | 4.99 | 4.875 | 123559 |
| 1713565800 | 4.914 | -0.02 | -0.32 | 4.89 | 5.015 | 4.89 | 95553 |
| 1713479400 | 4.93 | -0.05 | -1.00 | 4.97 | 5.0199999 | 4.91 | 84204 |
| 1713393000 | 4.98 | -0.09 | -1.78 | 5.1 | 5.1 | 4.95 | 60761 |
| 1713306600 | 5.07 | 0 | 0.00 | 5.05 | 5.12 | 5 | 105083 |
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
