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 | -0.04 | -0.715563506261 | 5.59 | 5.63 | 5.49 | 2182988 | 5.5779843 | CS |
| 4 | -0.03 | -0.537634408602 | 5.58 | 5.65 | 5.46 | 1633118 | 5.55799563 | CS |
| 12 | 0.28 | 5.31309297913 | 5.27 | 5.72 | 5.14 | 1588509 | 5.52579192 | CS |
| 26 | -0.55 | -9.01639344262 | 6.1 | 6.25 | 5.14 | 1869668 | 5.55803274 | CS |
| 52 | -1.05 | -15.9090909091 | 6.6 | 6.69 | 5.025 | 1818743 | 5.73416421 | CS |
| 156 | -2.77 | -33.2932692308 | 8.32 | 9.06 | 5.025 | 1647363 | 6.90817031 | CS |
| 260 | -1.11 | -16.6666666667 | 6.66 | 9.29 | 3.675 | 1897941 | 6.53034228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 5.49 | -0.1 | -1.79 | 5.57 | 5.61 | 5.49 | 1930417 |
| 1721342100 | 5.59 | -0.01 | -0.18 | 5.61 | 5.63 | 5.562 | 2795416 |
| 1721255700 | 5.6 | 0 | 0.00 | 5.61 | 5.62 | 5.54 | 2671624 |
| 1721169300 | 5.6 | 0 | 0.00 | 5.6 | 5.62 | 5.58 | 1898769 |
| 1721082900 | 5.6 | 0.04 | 0.72 | 5.59 | 5.62 | 5.55 | 1618714 |
| 1720823700 | 5.5599999 | -0.02 | -0.36 | 5.6 | 5.63 | 5.5599999 | 1812694 |
| 1720737300 | 5.58 | -0.02 | -0.36 | 5.59 | 5.61 | 5.5599999 | 1689627 |
| 1720650900 | 5.6 | 0.08 | 1.45 | 5.51 | 5.6 | 5.5 | 1489454 |
| 1720564500 | 5.5199999 | 0.01 | 0.18 | 5.5 | 5.53 | 5.49 | 1150167 |
| 1720478100 | 5.51 | 0.01 | 0.18 | 5.49 | 5.5199999 | 5.49 | 1014985 |
| 1720218900 | 5.5 | -0.02 | -0.36 | 5.5199999 | 5.5199999 | 5.48 | 1199490 |
| 1720040640 | 5.5199999 | 0.02 | 0.36 | 5.5 | 5.54 | 5.485 | 924949 |
| 1719959700 | 5.5 | 0.01 | 0.18 | 5.48 | 5.5 | 5.46 | 1539141 |
| 1719873300 | 5.49 | -0.03 | -0.54 | 5.53 | 5.5599999 | 5.46 | 1507575 |
| 1719614100 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1719527700 | 5.5199999 | -0.01 | -0.18 | 5.53 | 5.54 | 5.48 | 1360507 |
| 1719441300 | 5.53 | -0.06 | -1.07 | 5.5199999 | 5.555 | 5.51 | 1393188 |
| 1719354900 | 5.59 | -0.03 | -0.53 | 5.64 | 5.65 | 5.57 | 1757861 |
| 1719268500 | 5.62 | 0.07 | 1.26 | 5.58 | 5.64 | 5.58 | 1641551 |
| 1719009300 | 5.55 | -0.03 | -0.54 | 5.6 | 5.6 | 5.54 | 2417996 |
| 1718922900 | 5.58 | -0.04 | -0.71 | 5.62 | 5.63 | 5.57 | 2022311 |
| 1718750100 | 5.62 | 0.03 | 0.54 | 5.59 | 5.65 | 5.5599999 | 1615241 |
| 1718663700 | 5.59 | 0.01 | 0.18 | 5.58 | 5.61 | 5.5227 | 1286114 |
| 1718404500 | 5.58 | 0.01 | 0.18 | 5.55 | 5.6 | 5.51 | 913445 |
| 1718318100 | 5.57 | -0.03 | -0.54 | 5.58 | 5.58 | 5.49 | 1485224 |
| 1718231700 | 5.6 | 0.08 | 1.45 | 5.58 | 5.63 | 5.5599999 | 1250930 |
| 1718145300 | 5.5199999 | -0.02 | -0.36 | 5.54 | 5.55 | 5.475 | 1177652 |
| 1718058900 | 5.54 | -0.05 | -0.89 | 5.58 | 5.59 | 5.53 | 891730 |
| 1717799700 | 5.59 | 0.03 | 0.54 | 5.5599999 | 5.59 | 5.5199999 | 1244090 |
| 1717713300 | 5.5599999 | -0.08 | -1.42 | 5.63 | 5.64 | 5.55 | 1656257 |
| 1717626900 | 5.64 | -0.02 | -0.35 | 5.65 | 5.65 | 5.575 | 1587970 |
| 1717540500 | 5.66 | 0.05 | 0.89 | 5.62 | 5.67 | 5.6 | 1302879 |
| 1717454100 | 5.61 | -0.01 | -0.18 | 5.61 | 5.64 | 5.58 | 1196449 |
| 1717194900 | 5.62 | 0.03 | 0.54 | 5.58 | 5.655 | 5.571 | 1177703 |
| 1717108500 | 5.59 | 0.01 | 0.18 | 5.55 | 5.6 | 5.54 | 959087 |
| 1717022100 | 5.58 | -0.09 | -1.59 | 5.57 | 5.62 | 5.57 | 1296348 |
| 1716935700 | 5.67 | -0.02 | -0.35 | 5.6849999 | 5.72 | 5.65 | 1628598 |
| 1716590100 | 5.69 | 0.1 | 1.79 | 5.6 | 5.69 | 5.597 | 1059567 |
| 1716503700 | 5.59 | -0.09 | -1.58 | 5.68 | 5.69 | 5.58 | 1260552 |
| 1716417300 | 5.68 | -0.01 | -0.18 | 5.66 | 5.72 | 5.6502 | 1356175 |
| 1716330900 | 5.69 | 0.08 | 1.34 | 5.62 | 5.69 | 5.61 | 1596510 |
| 1716244500 | 5.615 | -0.05 | -0.80 | 5.66 | 5.68 | 5.58 | 2032121 |
| 1715985300 | 5.66 | 0.05 | 0.89 | 5.63 | 5.66 | 5.6087999 | 975820 |
| 1715898900 | 5.61 | -0.05 | -0.88 | 5.63 | 5.67 | 5.5201 | 1815212 |
| 1715812500 | 5.66 | 0.07 | 1.25 | 5.62 | 5.69 | 5.61 | 2233256 |
| 1715726100 | 5.59 | 0.13 | 2.29 | 5.5 | 5.59 | 5.4867 | 1945485 |
| 1715639700 | 5.465 | -0.01 | -0.09 | 5.5 | 5.5 | 5.4101 | 1250590 |
| 1715380500 | 5.47 | 0.02 | 0.46 | 5.42 | 5.55 | 5.42 | 2471709 |
| 1715294100 | 5.445 | 0.23 | 4.31 | 5.3 | 5.55 | 5.275 | 3714111 |
| 1715207700 | 5.22 | -0.04 | -0.76 | 5.28 | 5.28 | 5.22 | 1403405 |
| 1715121300 | 5.26 | 0.01 | 0.19 | 5.25 | 5.29 | 5.25 | 1153173 |
| 1715034900 | 5.25 | 0.02 | 0.38 | 5.24 | 5.28 | 5.23 | 1427760 |
| 1714775700 | 5.23 | 0.01 | 0.19 | 5.23 | 5.28 | 5.23 | 1196685 |
| 1714689300 | 5.22 | -0.03 | -0.57 | 5.28 | 5.28 | 5.2 | 1409620 |
| 1714602900 | 5.25 | 0.04 | 0.77 | 5.2 | 5.28 | 5.1712999 | 1325403 |
| 1714516500 | 5.21 | -0.03 | -0.57 | 5.22 | 5.25 | 5.14 | 2604944 |
| 1714430100 | 5.24 | -0.03 | -0.57 | 5.2699999 | 5.305 | 5.22 | 2218240 |
| 1714170900 | 5.2699999 | 0.03 | 0.57 | 5.29 | 5.33 | 5.23 | 2394646 |
| 1714084500 | 5.24 | -0.26 | -4.73 | 5.42 | 5.44 | 5.2 | 3257226 |
| 1713998100 | 5.5 | 0.03 | 0.46 | 5.47 | 5.5098 | 5.4401 | 1690790 |
| 1713911700 | 5.475 | 0.07 | 1.39 | 5.44 | 5.48 | 5.42 | 996479 |
| 1713825300 | 5.4 | -0.01 | -0.18 | 5.42 | 5.42 | 5.38 | 1169064 |
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
