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 | -0.12 | -2.29885057471 | 5.22 | 5.24 | 4.95 | 8620 | 5.15502407 | CS |
| 4 | 0.17 | 3.44827586207 | 4.93 | 5.31 | 4.75 | 20422 | 4.9437807 | CS |
| 12 | 0.38 | 8.05084745763 | 4.72 | 5.36 | 4.55 | 30487 | 4.93718526 | CS |
| 26 | -0.02 | -0.390625 | 5.12 | 5.61 | 4.55 | 35288 | 5.07249836 | CS |
| 52 | -0.53 | -9.41385435169 | 5.63 | 6.26 | 4.55 | 38488 | 5.48624091 | CS |
| 156 | 0.67 | 15.1241534989 | 4.43 | 7.26 | 4.215 | 49854 | 5.7457753 | CS |
| 260 | -5.22 | -50.5813953488 | 10.32 | 10.485 | 2.525 | 59996 | 5.5458901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 5.18 | 0.01 | 0.19 | 5.14 | 5.24 | 4.95 | 12357 |
| 1720478100 | 5.17 | 0.07 | 1.37 | 5.16 | 5.17 | 5.01 | 9601 |
| 1720218900 | 5.1 | -0.07 | -1.35 | 5.16 | 5.23 | 5 | 9142 |
| 1720040640 | 5.17 | -0.06 | -1.15 | 5.22 | 5.22 | 5.17 | 3380 |
| 1719959700 | 5.23 | 0.02 | 0.38 | 5.21 | 5.26 | 5.2 | 17982 |
| 1719873300 | 5.21 | 0.3 | 6.11 | 5.23 | 5.3099999 | 5.1 | 45844 |
| 1719614100 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1719527700 | 4.91 | 0.1 | 2.08 | 4.84 | 4.94 | 4.84 | 16797 |
| 1719441300 | 4.8099999 | 0.05 | 1.05 | 4.76 | 4.86 | 4.75 | 26602 |
| 1719354900 | 4.76 | -0.09 | -1.86 | 4.83 | 4.915 | 4.76 | 44335 |
| 1719268500 | 4.85 | 0.03 | 0.62 | 4.86 | 4.9 | 4.85 | 13744 |
| 1719009300 | 4.82 | -0.05 | -1.03 | 4.86 | 4.98 | 4.82 | 61612 |
| 1718922900 | 4.87 | -0.04 | -0.81 | 4.91 | 4.94 | 4.85 | 9026 |
| 1718750100 | 4.91 | 0.04 | 0.82 | 4.87 | 4.95 | 4.79 | 15777 |
| 1718663700 | 4.87 | 0.02 | 0.41 | 4.83 | 4.87 | 4.82 | 9435 |
| 1718404500 | 4.85 | -0.02 | -0.41 | 4.82 | 4.85 | 4.82 | 15062 |
| 1718318100 | 4.87 | -0.12 | -2.40 | 4.97 | 4.97 | 4.87 | 15200 |
| 1718231700 | 4.99 | 0.16 | 3.31 | 4.93 | 5.155 | 4.84 | 21278 |
| 1718145300 | 4.83 | 0.02 | 0.42 | 4.78 | 4.87 | 4.78 | 18616 |
| 1718058900 | 4.8099999 | -0.04 | -0.82 | 4.82 | 4.85 | 4.8099999 | 25790 |
| 1717799700 | 4.85 | -0.04 | -0.82 | 4.87 | 4.89 | 4.85 | 8726 |
| 1717713300 | 4.89 | -0.01 | -0.20 | 4.86 | 4.93 | 4.86 | 8675 |
| 1717626900 | 4.9 | 0.09 | 1.87 | 4.82 | 4.9 | 4.8099999 | 10126 |
| 1717540500 | 4.8099999 | -0.07 | -1.43 | 4.85 | 5.01 | 4.8099999 | 16782 |
| 1717454100 | 4.88 | -0.1 | -2.01 | 5.05 | 5.0599999 | 4.86 | 20738 |
| 1717194900 | 4.98 | 0.05 | 1.01 | 4.96 | 5.03 | 4.96 | 10405 |
| 1717108500 | 4.93 | 0.07 | 1.44 | 4.9 | 5 | 4.86 | 13988 |
| 1717022100 | 4.86 | -0.11 | -2.21 | 4.96 | 4.995 | 4.84 | 35660 |
| 1716935700 | 4.97 | -0.21 | -4.05 | 5.22 | 5.22 | 4.96 | 29437 |
| 1716590100 | 5.18 | 0.09 | 1.77 | 5.11 | 5.18 | 5.11 | 12941 |
| 1716503700 | 5.09 | -0.16 | -3.05 | 5.25 | 5.3 | 5.07 | 29861 |
| 1716417300 | 5.25 | -0.05 | -0.94 | 5.3 | 5.3099999 | 5.19 | 20398 |
| 1716330900 | 5.3 | 0.08 | 1.53 | 5.21 | 5.32 | 5.15 | 14201 |
| 1716244500 | 5.22 | -0.08 | -1.51 | 5.24 | 5.36 | 5.16 | 22426 |
| 1715985300 | 5.3 | 0.26 | 5.16 | 5.0599999 | 5.33 | 5.05 | 89498 |
| 1715898900 | 5.04 | 0 | 0.10 | 5.03 | 5.12 | 5.03 | 75528 |
| 1715812500 | 5.035 | 0.02 | 0.30 | 5.0599999 | 5.0599999 | 5.0003 | 32021 |
| 1715726100 | 5.0199999 | -0.01 | -0.20 | 5.03 | 5.0599999 | 5.01 | 24077 |
| 1715639700 | 5.03 | -0.03 | -0.59 | 5.07 | 5.08 | 5.03 | 18869 |
| 1715380500 | 5.0599999 | 0 | 0.10 | 5.05 | 5.07 | 5.04 | 25283 |
| 1715294100 | 5.055 | 0.05 | 1.10 | 5 | 5.07 | 4.91 | 58516 |
| 1715207700 | 5 | 0.01 | 0.20 | 4.98 | 5.01 | 4.96 | 17196 |
| 1715121300 | 4.99 | 0.13 | 2.67 | 4.9 | 5.0199999 | 4.9 | 38871 |
| 1715034900 | 4.86 | -0.15 | -2.99 | 5.03 | 5.05 | 4.8 | 154215 |
| 1714775700 | 5.01 | -0.02 | -0.40 | 5.1 | 5.1 | 4.87 | 41595 |
| 1714689300 | 5.03 | 0.07 | 1.41 | 5 | 5.08 | 4.82 | 43341 |
| 1714602900 | 4.96 | 0.23 | 4.86 | 4.8 | 4.97 | 4.76 | 35139 |
| 1714516500 | 4.73 | 0.07 | 1.50 | 4.61 | 4.768 | 4.61 | 34577 |
| 1714430100 | 4.66 | -0.29 | -5.86 | 4.94 | 4.98 | 4.55 | 174514 |
| 1714170900 | 4.95 | 0.1 | 2.06 | 4.84 | 4.95 | 4.8361 | 16764 |
| 1714084500 | 4.85 | 0.03 | 0.62 | 4.8 | 4.87 | 4.8 | 27562 |
| 1713998100 | 4.82 | -0.09 | -1.83 | 4.82 | 4.94 | 4.76 | 35217 |
| 1713911700 | 4.91 | 0.03 | 0.61 | 4.87 | 5.04 | 4.83 | 33832 |
| 1713825300 | 4.88 | -0.02 | -0.41 | 4.91 | 4.95 | 4.85 | 22995 |
| 1713566100 | 4.9 | 0.14 | 2.94 | 4.71 | 4.92 | 4.71 | 18843 |
| 1713479700 | 4.76 | 0.01 | 0.21 | 4.76 | 4.8949999 | 4.73 | 32504 |
| 1713393300 | 4.75 | 0.07 | 1.50 | 4.72 | 4.8 | 4.7 | 10347 |
| 1713306900 | 4.68 | 0.05 | 1.08 | 4.62 | 4.79 | 4.62 | 26697 |
| 1713220500 | 4.63 | -0.04 | -0.86 | 4.69 | 4.69 | 4.62 | 17071 |
| 1712961300 | 4.67 | -0.16 | -3.31 | 4.8099999 | 4.8399 | 4.67 | 25870 |
| 1712874900 | 4.83 | 0 | 0.00 | 4.82 | 4.84 | 4.8099999 | 21841 |
| 1712788500 | 4.83 | -0.18 | -3.59 | 4.96 | 4.96 | 4.8099999 | 40592 |
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
