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 | -0.06 | -1.10294117647 | 5.44 | 5.735 | 5.19 | 1091696 | 5.46626602 | CS |
| 4 | 0.02 | 0.373134328358 | 5.36 | 5.78 | 5.17 | 1035677 | 5.42665379 | CS |
| 12 | -0.56 | -9.42760942761 | 5.94 | 6.0887 | 4.705 | 1167312 | 5.27884764 | CS |
| 26 | -0.34 | -5.94405594406 | 5.72 | 6.405 | 4.705 | 1383509 | 5.59669733 | CS |
| 52 | -3.12 | -36.7058823529 | 8.5 | 8.8028 | 4.705 | 1162467 | 6.13011075 | CS |
| 156 | -6.97 | -56.4372469636 | 12.35 | 14.35 | 4.705 | 739285 | 7.3371509 | CS |
| 260 | -6.97 | -56.4372469636 | 12.35 | 14.35 | 4.705 | 739285 | 7.3371509 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 5.36 | 0.08 | 1.52 | 5.26 | 5.39 | 5.205 | 554943 |
| 1721428500 | 5.28 | -0.08 | -1.49 | 5.3 | 5.345 | 5.19 | 903570 |
| 1721342100 | 5.36 | -0.09 | -1.65 | 5.42 | 5.5199999 | 5.34 | 1022161 |
| 1721255700 | 5.45 | -0.23 | -4.05 | 5.67 | 5.69 | 5.44 | 1036936 |
| 1721169300 | 5.68 | 0.23 | 4.22 | 5.46 | 5.735 | 5.46 | 1466459 |
| 1721082900 | 5.45 | 0.01 | 0.18 | 5.44 | 5.55 | 5.425 | 995330 |
| 1720823700 | 5.44 | -0.12 | -2.16 | 5.62 | 5.62 | 5.43 | 717334 |
| 1720737300 | 5.5599999 | 0.12 | 2.21 | 5.51 | 5.62 | 5.425 | 971417 |
| 1720650900 | 5.44 | -0.05 | -0.91 | 5.51 | 5.5199999 | 5.38 | 1346197 |
| 1720564500 | 5.49 | 0.08 | 1.48 | 5.39 | 5.5199999 | 5.3099999 | 975042 |
| 1720478100 | 5.41 | 0.07 | 1.31 | 5.33 | 5.49 | 5.29 | 991004 |
| 1720218900 | 5.34 | -0.03 | -0.56 | 5.34 | 5.37 | 5.28 | 634660 |
| 1720040640 | 5.37 | 0.07 | 1.32 | 5.3 | 5.41 | 5.29 | 579756 |
| 1719959700 | 5.3 | 0 | 0.00 | 5.25 | 5.325 | 5.17 | 1012123 |
| 1719873300 | 5.3 | -0.45 | -7.83 | 5.72 | 5.78 | 5.195 | 2173179 |
| 1719614100 | 5.75 | 0.28 | 5.12 | 5.47 | 5.9 | 5.44 | 3852472 |
| 1719527700 | 5.47 | -0.05 | -0.91 | 5.54 | 5.59 | 5.35 | 1081849 |
| 1719441300 | 5.5199999 | 0.12 | 2.22 | 5.36 | 5.53 | 5.32 | 1004336 |
| 1719354900 | 5.4 | 0.03 | 0.47 | 5.37 | 5.41 | 5.2699999 | 771610 |
| 1719268500 | 5.375 | 0 | 0.09 | 5.36 | 5.41 | 5.2699999 | 922909 |
| 1719009300 | 5.37 | 0.09 | 1.70 | 5.25 | 5.39 | 5.24 | 978618 |
| 1718922900 | 5.28 | 0.06 | 1.15 | 5.2 | 5.28 | 5.14 | 601023 |
| 1718750100 | 5.22 | -0.21 | -3.87 | 5.33 | 5.47 | 5.21 | 728910 |
| 1718663700 | 5.43 | 0.26 | 5.03 | 5.14 | 5.44 | 5.14 | 699037 |
| 1718404500 | 5.17 | -0.08 | -1.52 | 5.2 | 5.25 | 5.08 | 760154 |
| 1718318100 | 5.25 | -0.11 | -2.05 | 5.34 | 5.48 | 5.25 | 767474 |
| 1718231700 | 5.36 | -0.04 | -0.74 | 5.51 | 5.525 | 5.33 | 852331 |
| 1718145300 | 5.4 | 0.12 | 2.27 | 5.2699999 | 5.4 | 5.25 | 898169 |
| 1718058900 | 5.28 | 0.06 | 1.15 | 5.22 | 5.3 | 5.14 | 682505 |
| 1717799700 | 5.22 | -0.04 | -0.76 | 5.3 | 5.34 | 5.22 | 733972 |
| 1717713300 | 5.26 | 0.04 | 0.77 | 5.21 | 5.28 | 5.21 | 619856 |
| 1717626900 | 5.22 | -0.02 | -0.38 | 5.2699999 | 5.32 | 5.19 | 849140 |
| 1717540500 | 5.24 | 0.02 | 0.38 | 5.22 | 5.28 | 5.19 | 873625 |
| 1717454100 | 5.22 | 0.17 | 3.37 | 5.08 | 5.24 | 5.0599999 | 1215412 |
| 1717194900 | 5.05 | 0.2 | 4.12 | 4.85 | 5.0599999 | 4.7999 | 1029066 |
| 1717108500 | 4.85 | 0.05 | 1.04 | 4.86 | 4.92 | 4.715 | 1850991 |
| 1717022100 | 4.8 | -0.06 | -1.23 | 4.82 | 4.9 | 4.705 | 2618258 |
| 1716935700 | 4.86 | -0.39 | -7.43 | 5.25 | 5.28 | 4.855 | 1688854 |
| 1716590100 | 5.25 | 0.13 | 2.54 | 5.13 | 5.25 | 5.05 | 1138599 |
| 1716503700 | 5.12 | 0.02 | 0.39 | 5.09 | 5.23 | 5.0199999 | 2230468 |
| 1716417300 | 5.1 | 0.09 | 1.80 | 5 | 5.1449999 | 4.995 | 1126865 |
| 1716330900 | 5.01 | -0.1 | -1.96 | 5.1 | 5.14 | 4.95 | 2057407 |
| 1716244500 | 5.11 | -0.06 | -1.16 | 5.14 | 5.22 | 5.1 | 1607947 |
| 1715985300 | 5.17 | -0.09 | -1.71 | 5.26 | 5.285 | 5.15 | 1020603 |
| 1715898900 | 5.26 | 0.09 | 1.74 | 5.19 | 5.34 | 5.17 | 1473798 |
| 1715812500 | 5.17 | -0.05 | -0.96 | 5.25 | 5.305 | 5.09 | 1375318 |
| 1715726100 | 5.22 | -0.22 | -4.04 | 5.48 | 5.61 | 5.22 | 1180655 |
| 1715639700 | 5.44 | -0.06 | -1.09 | 5.55 | 5.58 | 5.42 | 1285013 |
| 1715380500 | 5.5 | 0.05 | 0.92 | 5.45 | 5.51 | 5.38 | 1140333 |
| 1715294100 | 5.45 | 0.1 | 1.87 | 5.36 | 5.455 | 5.3 | 795591 |
| 1715207700 | 5.35 | -0.06 | -1.11 | 5.4 | 5.4 | 5.18 | 1850905 |
| 1715121300 | 5.41 | -0.08 | -1.46 | 5.8099999 | 6.0887 | 5.37 | 2508438 |
| 1715034900 | 5.49 | 0 | 0.00 | 5.58 | 5.65 | 5.47 | 968806 |
| 1714775700 | 5.49 | 0.11 | 2.04 | 5.44 | 5.51 | 5.36 | 1055908 |
| 1714689300 | 5.38 | 0.19 | 3.66 | 5.26 | 5.41 | 5.14 | 1040643 |
| 1714602900 | 5.19 | -0.07 | -1.33 | 5.33 | 5.34 | 5.18 | 1195319 |
| 1714516500 | 5.26 | -0.34 | -6.07 | 5.55 | 5.59 | 5.25 | 1473305 |
| 1714430100 | 5.6 | -0.32 | -5.41 | 5.94 | 5.975 | 5.58 | 1665930 |
| 1714170900 | 5.92 | -0.01 | -0.17 | 5.93 | 6.01 | 5.9 | 939642 |
| 1714084500 | 5.93 | 0.04 | 0.68 | 5.8099999 | 5.94 | 5.76 | 1004893 |
| 1713998100 | 5.89 | 0.06 | 1.03 | 5.8 | 5.92 | 5.78 | 1253333 |
| 1713911700 | 5.83 | -0.08 | -1.35 | 5.92 | 5.94 | 5.775 | 1385004 |
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
