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 | 0.055 | 1.09235352532 | 5.035 | 5.23 | 4.63 | 11619 | 4.82341504 | CS |
| 4 | -0.47 | -8.45323741007 | 5.56 | 6.1683 | 4.63 | 26260 | 5.49655515 | CS |
| 12 | 1.46 | 40.2203856749 | 3.63 | 6.1683 | 3.5 | 30097 | 4.96179745 | CS |
| 26 | -1.2 | -19.0779014308 | 6.29 | 11.79 | 3.5 | 38952 | 6.31130786 | CS |
| 52 | 2.64 | 107.755102041 | 2.45 | 11.79 | 2.38 | 42598 | 5.67866315 | CS |
| 156 | -14.63 | -74.1886409736 | 19.72 | 32.13 | 2.3101 | 208323 | 14.88358472 | CS |
| 260 | -2.373 | -31.7968645317 | 7.463 | 41.14 | 2.3101 | 964448 | 23.24099469 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 4.71 | -0.05 | -1.05 | 4.73 | 4.98 | 4.6379 | 5283 |
| 1732059300 | 4.76 | 0.04 | 0.85 | 4.7 | 4.94 | 4.6701 | 13500 |
| 1731972900 | 4.72 | -0.17 | -3.48 | 4.92 | 4.9681 | 4.63 | 21729 |
| 1731713700 | 4.89 | -0.32 | -6.14 | 5.18 | 5.227 | 4.87 | 11401 |
| 1731627300 | 5.21 | 0.03 | 0.58 | 5.18 | 5.23 | 5.035 | 7503 |
| 1731540900 | 5.18 | 0.08 | 1.57 | 5.07 | 5.4 | 4.99 | 14732 |
| 1731454500 | 5.1 | -0.23 | -4.32 | 5.25 | 5.33 | 4.79 | 18076 |
| 1731368100 | 5.33 | 0.57 | 11.97 | 4.85 | 5.53 | 4.83 | 37056 |
| 1731108900 | 4.76 | -0.83 | -14.85 | 5.5199999 | 5.9278 | 4.7 | 66654 |
| 1731022500 | 5.59 | -0.47 | -7.76 | 6 | 6.1564 | 5.25 | 64658 |
| 1730936100 | 6.0599999 | 0.23 | 3.95 | 5.9 | 6.0599999 | 5.6432 | 28729 |
| 1730849700 | 5.83 | -0.26 | -4.27 | 6.08 | 6.09 | 5.36 | 38419 |
| 1730763300 | 6.09 | 0.01 | 0.16 | 6.16 | 6.1683 | 5.54 | 34158 |
| 1730500500 | 6.08 | 0.54 | 9.75 | 5.8 | 6.13 | 5.54 | 71205 |
| 1730414100 | 5.54 | 0.12 | 2.21 | 5.45 | 5.6767 | 5.3863 | 19168 |
| 1730327700 | 5.42 | -0.15 | -2.69 | 5.59 | 5.635 | 5.36 | 3972 |
| 1730241300 | 5.57 | 0.02 | 0.36 | 5.58 | 5.61 | 5.3301 | 8687 |
| 1730154900 | 5.55 | -0.22 | -3.81 | 5.8 | 5.865 | 5.2675 | 40292 |
| 1729895700 | 5.7699999 | 0.05 | 0.87 | 5.7 | 5.79 | 5.49 | 15459 |
| 1729809300 | 5.72 | 0.25 | 4.47 | 5.5599999 | 5.8689 | 5.535 | 15460 |
| 1729722900 | 5.475 | -0.03 | -0.45 | 5.49 | 5.498 | 5.1349 | 33585 |
| 1729636500 | 5.5 | -0.06 | -1.08 | 5.5199999 | 5.5199999 | 5.3 | 11536 |
| 1729550100 | 5.5599999 | 0.33 | 6.31 | 5.21 | 5.85 | 5.0599999 | 75003 |
| 1729290900 | 5.23 | 0.19 | 3.77 | 5.09 | 5.35 | 5.0001 | 15179 |
| 1729204500 | 5.04 | -0.04 | -0.79 | 5.05 | 5.09 | 4.9 | 8886 |
| 1729118100 | 5.08 | 0 | 0.00 | 5.08 | 5.2 | 4.9001 | 9826 |
| 1729031700 | 5.08 | -0.03 | -0.49 | 5.09 | 5.3 | 5 | 13894 |
| 1728945300 | 5.105 | -0.04 | -0.68 | 5.13 | 5.14 | 5.009 | 10188 |
| 1728686100 | 5.14 | -0.06 | -1.15 | 5.21 | 5.33 | 4.97 | 26708 |
| 1728599700 | 5.2 | 0.03 | 0.58 | 5.29 | 5.39 | 4.9115 | 35246 |
| 1728513300 | 5.17 | -0.13 | -2.45 | 5.35 | 5.35 | 4.89 | 30359 |
| 1728426900 | 5.3 | 0.31 | 6.21 | 4.97 | 5.4898999 | 4.8949999 | 41319 |
| 1728340500 | 4.99 | 0.33 | 7.08 | 4.67 | 5.2 | 4.585 | 21046 |
| 1728081300 | 4.66 | 0.18 | 4.02 | 4.5 | 5 | 4.5 | 30288 |
| 1727994900 | 4.48 | 0.23 | 5.41 | 4.4 | 4.68 | 4.4 | 6224 |
| 1727908500 | 4.25 | -0.08 | -1.85 | 4.3 | 4.5 | 4.2401 | 20831 |
| 1727822100 | 4.33 | -0.16 | -3.56 | 4.44 | 4.62 | 4.0119999 | 24023 |
| 1727735700 | 4.49 | 0.05 | 1.13 | 4.44 | 4.54 | 4.3099999 | 16084 |
| 1727476500 | 4.44 | -0.2 | -4.31 | 4.61 | 4.7868 | 4.35 | 22854 |
| 1727390100 | 4.64 | -0.1 | -2.11 | 4.72 | 4.88 | 4.5 | 11293 |
| 1727303700 | 4.74 | 0.19 | 4.18 | 4.5599999 | 4.9565 | 4.5026 | 12013 |
| 1727217300 | 4.55 | 0.01 | 0.22 | 4.67 | 4.84 | 4.5 | 35373 |
| 1727130900 | 4.54 | -0.3 | -6.20 | 4.87 | 4.87 | 4.4 | 22534 |
| 1726871700 | 4.84 | 0.07 | 1.47 | 4.74 | 5.1243 | 4.53 | 17556 |
| 1726785300 | 4.7699999 | -0.24 | -4.79 | 5.13 | 5.2903 | 4.74 | 55271 |
| 1726698900 | 5.01 | 0.18 | 3.73 | 4.86 | 5.5599999 | 4.84 | 89166 |
| 1726612500 | 4.83 | 0.08 | 1.68 | 4.76 | 5.62 | 4.59 | 262428 |
| 1726526100 | 4.75 | 0.14 | 3.04 | 4.61 | 5.0599999 | 4.43 | 39777 |
| 1726266900 | 4.61 | 0.53 | 12.99 | 4.08 | 4.8373 | 3.96 | 65548 |
| 1726180500 | 4.08 | 0.16 | 4.08 | 3.96 | 4.39 | 3.87 | 26616 |
| 1726094100 | 3.92 | -0.06 | -1.51 | 3.96 | 4.25 | 3.8501 | 16064 |
| 1726007700 | 3.98 | 0.24 | 6.42 | 3.71 | 4.1967 | 3.71 | 50638 |
| 1725921300 | 3.74 | 0.08 | 2.19 | 3.65 | 3.74 | 3.5845 | 16300 |
| 1725662100 | 3.66 | -0.08 | -2.14 | 3.73 | 3.74 | 3.5301 | 13167 |
| 1725575700 | 3.74 | 0.02 | 0.54 | 3.63 | 3.74 | 3.59 | 24120 |
| 1725489300 | 3.7199 | 0.07 | 1.92 | 3.62 | 3.7199 | 3.5503 | 14845 |
| 1725402900 | 3.65 | -0.02 | -0.54 | 3.63 | 3.65 | 3.57 | 14340 |
| 1725057300 | 3.67 | 0.08 | 2.23 | 3.59 | 3.6889 | 3.52 | 4876 |
| 1724970900 | 3.59 | -0.11 | -2.97 | 3.63 | 3.72 | 3.5 | 20536 |
| 1724884500 | 3.7 | 0.18 | 5.11 | 3.5 | 3.71 | 3.5 | 12050 |
| 1724798100 | 3.52 | -0.11 | -3.03 | 3.62 | 3.69 | 3.52 | 10905 |
| 1724711700 | 3.63 | -0.04 | -1.09 | 3.68 | 3.72 | 3.55 | 25915 |
| 1724452500 | 3.67 | -0.04 | -1.08 | 3.71 | 3.72 | 3.66 | 11902 |
| 1724366100 | 3.71 | 0.13 | 3.63 | 3.6 | 3.73 | 3.57 | 4932 |
| 1724279700 | 3.58 | -0.06 | -1.65 | 3.63 | 3.7123 | 3.55 | 22206 |
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
