We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.315 | 5.82793709528 | 5.405 | 5.77 | 5.33 | 70899 | 5.61797199 | CS |
| 4 | -0.25 | -4.18760469012 | 5.97 | 6.1 | 5.105 | 50637 | 5.54522319 | CS |
| 12 | 0.5 | 9.5785440613 | 5.22 | 6.44 | 4.74 | 39514 | 5.57659869 | CS |
| 26 | -0.45 | -7.29335494327 | 6.17 | 6.5291 | 4.74 | 29665 | 5.59388765 | CS |
| 52 | 0.37 | 6.91588785047 | 5.35 | 6.5291 | 4.08 | 36845 | 5.60421686 | CS |
| 156 | 0.42 | 7.92452830189 | 5.3 | 6.96 | 3.721 | 37163 | 5.37394565 | CS |
| 260 | 0.25 | 4.57038391225 | 5.47 | 13.33 | 3.721 | 85026 | 7.34109094 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 5.72 | 0.16 | 2.88 | 5.65 | 5.7699999 | 5.51 | 63651 |
| 1724366100 | 5.5599999 | 0.02 | 0.36 | 5.51 | 5.62 | 5.51 | 38750 |
| 1724279700 | 5.54 | -0.08 | -1.42 | 5.54 | 5.54 | 5.45 | 29687 |
| 1724193300 | 5.62 | -0.06 | -0.97 | 5.64 | 5.64 | 5.54 | 26678 |
| 1724106900 | 5.675 | 0.14 | 2.44 | 5.55 | 5.7 | 5.55 | 183197 |
| 1723847700 | 5.54 | 0.17 | 3.17 | 5.46 | 5.62 | 5.33 | 78640 |
| 1723761300 | 5.37 | 0.04 | 0.75 | 5.38 | 5.45 | 5.3292 | 26586 |
| 1723674900 | 5.33 | -0.22 | -3.96 | 5.5 | 5.51 | 5.3 | 104263 |
| 1723588500 | 5.55 | 0.2 | 3.74 | 5.41 | 5.7099 | 5.41 | 70446 |
| 1723502100 | 5.35 | -0.18 | -3.25 | 5.41 | 5.41 | 5.3301999 | 26897 |
| 1723242900 | 5.53 | 0.08 | 1.47 | 5.5 | 5.58 | 5.4601 | 29721 |
| 1723156500 | 5.45 | 0.17 | 3.22 | 5.38 | 5.5199999 | 5.36 | 11755 |
| 1723070100 | 5.28 | -0.03 | -0.56 | 5.35 | 5.44 | 5.28 | 32167 |
| 1722983700 | 5.3099999 | 0.13 | 2.51 | 5.22 | 5.35 | 5.19 | 35446 |
| 1722897300 | 5.18 | -0.2 | -3.72 | 5.11 | 5.2669 | 5.08 | 48366 |
| 1722638100 | 5.38 | -0.16 | -2.89 | 5.5 | 5.5 | 5.38 | 49912 |
| 1722551700 | 5.54 | -0.11 | -1.95 | 5.5599999 | 5.6099 | 5.42 | 54850 |
| 1722465300 | 5.65 | -0.16 | -2.75 | 5.74 | 5.74 | 5.6 | 39056 |
| 1722378900 | 5.8099999 | -0.06 | -1.02 | 5.8099999 | 5.8899 | 5.76 | 30718 |
| 1722292500 | 5.87 | -0.07 | -1.18 | 5.8 | 5.92 | 5.751 | 78613 |
| 1722033300 | 5.94 | 0 | 0.00 | 5.97 | 6.1 | 5.87 | 26823 |
| 1721946900 | 5.94 | 0.12 | 2.06 | 5.8099999 | 5.99 | 5.8 | 47358 |
| 1721860500 | 5.82 | -0.06 | -1.02 | 5.85 | 5.88 | 5.8152 | 28709 |
| 1721774100 | 5.88 | 0 | 0.00 | 5.86 | 5.9 | 5.82 | 27525 |
| 1721687700 | 5.88 | 0.1 | 1.73 | 5.7699999 | 5.93 | 5.73 | 54229 |
| 1721428500 | 5.78 | -0.05 | -0.86 | 5.78 | 5.94 | 5.712 | 34571 |
| 1721342100 | 5.83 | 0.01 | 0.17 | 5.76 | 5.85 | 5.74 | 21427 |
| 1721255700 | 5.82 | 0 | 0.00 | 5.75 | 5.82 | 5.74 | 32268 |
| 1721169300 | 5.82 | 0.04 | 0.69 | 5.75 | 5.87 | 5.7257999 | 28265 |
| 1721082900 | 5.78 | -0.43 | -6.92 | 6.05 | 6.05 | 5.69 | 101461 |
| 1720823700 | 6.21 | -0.04 | -0.64 | 6.33 | 6.39 | 6.21 | 37691 |
| 1720737300 | 6.25 | 0.35 | 5.93 | 5.96 | 6.44 | 5.8099999 | 99811 |
| 1720650900 | 5.9 | 0.1 | 1.72 | 5.83 | 6.005 | 5.75 | 41653 |
| 1720564500 | 5.8 | 0.09 | 1.58 | 5.75 | 5.82 | 5.69 | 67542 |
| 1720478100 | 5.71 | 0.04 | 0.71 | 5.67 | 5.88 | 5.63 | 66013 |
| 1720218900 | 5.67 | 0.52 | 10.10 | 5.22 | 5.905 | 5.22 | 163679 |
| 1720040640 | 5.15 | 0.15 | 3.00 | 5.43 | 5.43 | 5.1 | 138625 |
| 1719959700 | 5 | 0.17 | 3.52 | 4.94 | 5.03 | 4.93 | 16535 |
| 1719873300 | 4.83 | -0.22 | -4.26 | 4.97 | 4.9912 | 4.83 | 36943 |
| 1719614100 | 5.045 | 0 | 0.00 | 5.045 | 5.045 | 5.045 | 0 |
| 1719527700 | 5.045 | 0.04 | 0.90 | 4.97 | 5.19 | 4.95 | 4883 |
| 1719441300 | 5 | -0.05 | -0.99 | 4.98 | 5 | 4.95 | 1101 |
| 1719354900 | 5.05 | 0.08 | 1.61 | 4.93 | 5.07 | 4.92 | 17673 |
| 1719268500 | 4.97 | 0.19 | 3.97 | 4.87 | 5 | 4.84 | 25837 |
| 1719009300 | 4.78 | -0.13 | -2.67 | 4.89 | 4.89 | 4.74 | 22538 |
| 1718922900 | 4.9109999 | -0.15 | -2.94 | 4.98 | 5.0199999 | 4.91 | 11407 |
| 1718750100 | 5.0599999 | -0.11 | -2.13 | 5.0599999 | 5.11 | 5.05 | 6389 |
| 1718663700 | 5.17 | 0.08 | 1.57 | 5.1 | 5.2 | 5.0801 | 16923 |
| 1718404500 | 5.09 | -0.07 | -1.26 | 5.08 | 5.14 | 5.0500999 | 6481 |
| 1718318100 | 5.1551 | -0.16 | -3.10 | 5.08 | 5.16 | 5.08 | 12737 |
| 1718231700 | 5.32 | 0.22 | 4.31 | 5.2 | 5.54 | 5.1101 | 17982 |
| 1718145300 | 5.1 | -0.15 | -2.86 | 5.15 | 5.23 | 5.1 | 4702 |
| 1718058900 | 5.25 | 0.19 | 3.75 | 5 | 5.25 | 4.95 | 31829 |
| 1717799700 | 5.0599999 | -0.1 | -1.94 | 5.05 | 5.14 | 5.05 | 6799 |
| 1717713300 | 5.16 | -0.02 | -0.39 | 5.11 | 5.1975 | 5.08 | 10422 |
| 1717626900 | 5.18 | -0.05 | -0.96 | 5.22 | 5.22 | 5.17 | 4548 |
| 1717540500 | 5.23 | -0.13 | -2.43 | 5.28 | 5.3 | 5.19 | 4171 |
| 1717454100 | 5.36 | 0.09 | 1.71 | 5.22 | 5.41 | 5.17 | 30819 |
| 1717194900 | 5.2699999 | 0.05 | 0.96 | 5.22 | 5.2699999 | 5.16 | 5686 |
| 1717108500 | 5.22 | 0.03 | 0.58 | 5.21 | 5.2699999 | 5.2 | 3107 |
| 1717022100 | 5.19 | -0.05 | -0.95 | 5.16 | 5.25 | 5.11 | 44977 |
| 1716935700 | 5.24 | -0.06 | -1.13 | 5.15 | 5.24 | 5.12 | 50042 |
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
