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 | 0.265 | 4.6288209607 | 5.725 | 6.62 | 5.32 | 138824 | 6.02408697 | CS |
| 4 | 0.58 | 10.7208872458 | 5.41 | 6.62 | 5.29 | 98372 | 5.74718366 | CS |
| 12 | 1.01 | 20.281124498 | 4.98 | 6.62 | 4.708 | 65543 | 5.48144318 | CS |
| 26 | -0.33 | -5.22151898734 | 6.32 | 7.62 | 4.708 | 67566 | 5.90831935 | CS |
| 52 | -2.28 | -27.569528416 | 8.27 | 8.3 | 4.708 | 81749 | 6.1800767 | CS |
| 156 | -3.56 | -37.277486911 | 9.55 | 13.7 | 4.708 | 82130 | 8.04167377 | CS |
| 260 | -2.13 | -26.2315270936 | 8.12 | 20.88 | 4.708 | 141821 | 10.22274251 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 6.29 | 0.1 | 1.62 | 6.35 | 6.62 | 6.22 | 201084 |
| 1735256100 | 6.19 | 0.79 | 14.63 | 5.49 | 6.2727 | 5.4889 | 218853 |
| 1735077840 | 5.4 | -0.14 | -2.53 | 5.54 | 5.57 | 5.32 | 82824 |
| 1734996900 | 5.54 | -0.13 | -2.29 | 5.69 | 5.83 | 5.49 | 73176 |
| 1734737700 | 5.67 | -0.04 | -0.70 | 5.67 | 5.89 | 5.66 | 288740 |
| 1734651300 | 5.71 | 0.25 | 4.58 | 5.58 | 5.73 | 5.46 | 85672 |
| 1734564900 | 5.46 | -0.29 | -5.04 | 5.8099999 | 5.87 | 5.43 | 70504 |
| 1734478500 | 5.75 | 0.09 | 1.59 | 5.58 | 5.84 | 5.5199999 | 62180 |
| 1734392100 | 5.66 | 0.09 | 1.62 | 5.6 | 5.6997 | 5.3949999 | 44440 |
| 1734132900 | 5.57 | -0.08 | -1.42 | 5.63 | 5.7 | 5.41 | 73043 |
| 1734046500 | 5.65 | -0.08 | -1.40 | 5.71 | 5.75 | 5.63 | 37071 |
| 1733960100 | 5.73 | -0.02 | -0.35 | 5.83 | 5.9 | 5.73 | 89269 |
| 1733873700 | 5.75 | 0.04 | 0.70 | 5.74 | 6.0199999 | 5.7 | 103941 |
| 1733787300 | 5.71 | 0.04 | 0.71 | 5.67 | 5.84 | 5.63 | 89221 |
| 1733528100 | 5.67 | 0.38 | 7.18 | 5.3 | 5.69 | 5.3 | 74125 |
| 1733441700 | 5.29 | -0.28 | -5.03 | 5.5 | 5.5 | 5.29 | 50641 |
| 1733355300 | 5.57 | 0.22 | 4.11 | 5.42 | 5.75 | 5.42 | 101107 |
| 1733268900 | 5.35 | -0.4 | -6.96 | 5.62 | 5.71 | 5.33 | 119655 |
| 1733182500 | 5.75 | 0.42 | 7.88 | 5.41 | 5.8179 | 5.41 | 86560 |
| 1732917840 | 5.33 | 0.2 | 3.90 | 5.16 | 5.33 | 5.16 | 26212 |
| 1732750500 | 5.13 | -0.11 | -2.10 | 5.24 | 5.255 | 5.13 | 51390 |
| 1732664100 | 5.24 | -0.1 | -1.87 | 5.3099999 | 5.35 | 5.21 | 52442 |
| 1732577700 | 5.34 | 0.01 | 0.19 | 5.29 | 5.42 | 5.29 | 225378 |
| 1732318500 | 5.33 | 0.17 | 3.29 | 5.16 | 5.38 | 5.15 | 35167 |
| 1732232100 | 5.16 | 0.11 | 2.18 | 5.01 | 5.28 | 5.01 | 50552 |
| 1732145700 | 5.05 | 0.02 | 0.40 | 5 | 5.05 | 4.9402 | 39509 |
| 1732059300 | 5.03 | 0.05 | 1.00 | 4.95 | 5.065 | 4.9 | 29883 |
| 1731972900 | 4.98 | -0.26 | -4.96 | 5.16 | 5.2699999 | 4.8176 | 194680 |
| 1731713700 | 5.24 | -0.14 | -2.60 | 5.42 | 5.43 | 5.1702 | 35236 |
| 1731627300 | 5.38 | 0.01 | 0.19 | 5.36 | 5.42 | 5.25 | 49997 |
| 1731540900 | 5.37 | -0.42 | -7.25 | 5.9 | 5.9 | 5.37 | 59129 |
| 1731454500 | 5.79 | -0.04 | -0.69 | 5.76 | 5.865 | 5.64 | 82401 |
| 1731368100 | 5.83 | 0.31 | 5.62 | 5.61 | 5.89 | 5.6 | 88660 |
| 1731108900 | 5.5199999 | 0.08 | 1.47 | 5.57 | 5.59 | 5.36 | 49086 |
| 1731022500 | 5.44 | -0.31 | -5.39 | 5.7699999 | 5.7699999 | 5.42 | 67033 |
| 1730936100 | 5.75 | 0.56 | 10.68 | 5.35 | 5.88 | 5.35 | 110758 |
| 1730849700 | 5.195 | 0.02 | 0.29 | 5.14 | 5.23 | 5.12 | 29318 |
| 1730763300 | 5.18 | 0 | 0.00 | 5.21 | 5.28 | 5.04 | 30808 |
| 1730500500 | 5.18 | 0.26 | 5.28 | 4.9 | 5.1985 | 4.9 | 33304 |
| 1730414100 | 4.92 | -0.33 | -6.29 | 5.28 | 5.37 | 4.91 | 68232 |
| 1730327700 | 5.25 | 0.1 | 1.94 | 5.16 | 5.29 | 5.16 | 34257 |
| 1730241300 | 5.15 | 0.02 | 0.39 | 5.14 | 5.18 | 5.07 | 31638 |
| 1730154900 | 5.13 | 0.34 | 7.10 | 4.8099999 | 5.13 | 4.8099999 | 32509 |
| 1729895700 | 4.79 | -0.03 | -0.62 | 4.82 | 4.9 | 4.75 | 28924 |
| 1729809300 | 4.82 | -0.12 | -2.43 | 4.97 | 5.04 | 4.78 | 35295 |
| 1729722900 | 4.94 | 0.06 | 1.23 | 4.89 | 4.96 | 4.7801 | 23668 |
| 1729636500 | 4.88 | -0.04 | -0.81 | 4.94 | 5 | 4.84 | 24001 |
| 1729550100 | 4.92 | -0.19 | -3.72 | 5.1 | 5.1 | 4.91 | 23969 |
| 1729290900 | 5.11 | 0.04 | 0.79 | 5.07 | 5.16 | 4.96 | 33945 |
| 1729204500 | 5.07 | 0.07 | 1.40 | 5.0599999 | 5.07 | 4.91 | 20473 |
| 1729118100 | 5 | 0 | 0.00 | 5.1 | 5.13 | 4.97 | 43560 |
| 1729031700 | 5 | 0.13 | 2.67 | 4.87 | 5.1 | 4.87 | 52893 |
| 1728945300 | 4.87 | -0.07 | -1.42 | 4.94 | 4.99 | 4.82 | 50188 |
| 1728686100 | 4.94 | 0.05 | 1.02 | 4.91 | 5 | 4.88 | 19139 |
| 1728599700 | 4.89 | 0.07 | 1.45 | 4.84 | 4.93 | 4.708 | 30188 |
| 1728513300 | 4.82 | 0.01 | 0.21 | 4.83 | 4.95 | 4.8 | 20427 |
| 1728426900 | 4.8099999 | -0.09 | -1.84 | 4.95 | 5 | 4.8099999 | 35099 |
| 1728340500 | 4.9 | -0.11 | -2.20 | 4.97 | 4.98 | 4.86 | 24782 |
| 1728081300 | 5.01 | 0.19 | 3.94 | 4.91 | 5.0199999 | 4.87 | 31873 |
| 1727994900 | 4.82 | -0.09 | -1.83 | 4.88 | 4.97 | 4.8099999 | 68981 |
| 1727908500 | 4.91 | -0.06 | -1.21 | 4.95 | 4.97 | 4.88 | 39616 |
| 1727822100 | 4.97 | -0.13 | -2.55 | 5.14 | 5.14 | 4.95 | 34618 |
| 1727735700 | 5.1 | -0.07 | -1.35 | 5.16 | 5.22 | 5.0218 | 33238 |
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
