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 | -0.18 | -3.46153846154 | 5.2 | 5.34 | 5.02 | 14326 | 5.15672471 | CS |
| 4 | -0.33 | -6.16822429907 | 5.35 | 5.3699 | 5.02 | 17963 | 5.1799188 | CS |
| 12 | -0.09 | -1.76125244618 | 5.11 | 5.3699 | 4.91 | 16293 | 5.12647437 | CS |
| 26 | 0.27 | 5.68421052632 | 4.75 | 5.5 | 4.6 | 18480 | 5.06528512 | CS |
| 52 | 0.42 | 9.13043478261 | 4.6 | 5.85 | 4.0103 | 33895 | 4.89171537 | CS |
| 156 | -0.31 | -5.81613508443 | 5.33 | 7.36 | 4.0103 | 32808 | 5.24343189 | CS |
| 260 | 0.73 | 17.0163170163 | 4.29 | 7.36 | 2.65 | 30294 | 5.03807347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 5.0199999 | -0.22 | -4.20 | 5.19 | 5.2699999 | 5.0199999 | 20751 |
| 1734478500 | 5.24 | 0.03 | 0.58 | 5.34 | 5.34 | 5.1397 | 17796 |
| 1734392100 | 5.21 | 0.01 | 0.25 | 5.07 | 5.22 | 5.07 | 14327 |
| 1734132900 | 5.1968 | 0.03 | 0.52 | 5.13 | 5.22 | 5.13 | 15181 |
| 1734046500 | 5.17 | -0.04 | -0.77 | 5.2 | 5.205 | 5.159 | 5657 |
| 1733960100 | 5.21 | -0.06 | -1.14 | 5.26 | 5.2699999 | 5.18 | 6458 |
| 1733873700 | 5.2699999 | -0.01 | -0.19 | 5.3 | 5.3 | 5.2 | 10762 |
| 1733787300 | 5.28 | 0.1 | 1.93 | 5.18 | 5.3 | 5.18 | 29751 |
| 1733528100 | 5.18 | 0.04 | 0.78 | 5.17 | 5.21 | 5.15 | 10335 |
| 1733441700 | 5.14 | 0.03 | 0.59 | 5.1 | 5.25 | 5.1 | 29390 |
| 1733355300 | 5.11 | -0.08 | -1.54 | 5.25 | 5.25 | 5.08 | 27915 |
| 1733268900 | 5.19 | 0.12 | 2.37 | 5.07 | 5.23 | 5.05 | 74666 |
| 1733182500 | 5.07 | 0 | 0.00 | 5.08 | 5.149 | 5.05 | 12813 |
| 1732917840 | 5.07 | -0.08 | -1.55 | 5.2 | 5.2112 | 5.07 | 9608 |
| 1732750500 | 5.15 | -0.03 | -0.58 | 5.19 | 5.2 | 5.15 | 6787 |
| 1732664100 | 5.18 | 0.02 | 0.39 | 5.21 | 5.25 | 5.1364 | 4823 |
| 1732577700 | 5.16 | -0.01 | -0.19 | 5.17 | 5.33 | 5.13 | 19092 |
| 1732318500 | 5.17 | -0.14 | -2.63 | 5.3099999 | 5.32 | 5.05 | 11188 |
| 1732232100 | 5.3099 | -0 | -0.00 | 5.35 | 5.3699 | 5.23 | 23970 |
| 1732145700 | 5.3099999 | 0.16 | 3.11 | 5.2 | 5.3099999 | 5.1 | 52557 |
| 1732059300 | 5.15 | 0.03 | 0.59 | 5.15 | 5.2 | 5.0801 | 18483 |
| 1731972900 | 5.12 | -0.02 | -0.39 | 5.2 | 5.2 | 5.1 | 18748 |
| 1731713700 | 5.14 | -0.1 | -1.91 | 5.2 | 5.2683 | 5.13 | 17409 |
| 1731627300 | 5.24 | 0.08 | 1.45 | 5.2 | 5.29 | 5.1 | 15436 |
| 1731540900 | 5.165 | 0.01 | 0.29 | 5.21 | 5.2688 | 5.14 | 9170 |
| 1731454500 | 5.15 | 0.04 | 0.78 | 5.13 | 5.2318 | 5.1 | 9964 |
| 1731368100 | 5.11 | 0.01 | 0.20 | 5.15 | 5.2699999 | 5.11 | 18522 |
| 1731108900 | 5.1 | 0.05 | 0.99 | 5 | 5.15 | 4.99 | 17986 |
| 1731022500 | 5.05 | 0.05 | 1.00 | 5.05 | 5.09 | 4.98 | 14189 |
| 1730936100 | 5 | -0.06 | -1.19 | 5.08 | 5.0801 | 4.97 | 15663 |
| 1730849700 | 5.0599999 | -0.05 | -0.88 | 5.09 | 5.12 | 5.0001 | 2676 |
| 1730763300 | 5.105 | -0.02 | -0.29 | 5.01 | 5.1199 | 4.91 | 8314 |
| 1730500500 | 5.12 | 0.1 | 1.99 | 4.91 | 5.12 | 4.91 | 25696 |
| 1730414100 | 5.0199999 | 0.02 | 0.40 | 5 | 5.1 | 4.96 | 4062 |
| 1730327700 | 5 | 0.03 | 0.60 | 4.94 | 5.07 | 4.94 | 8307 |
| 1730241300 | 4.97 | -0.05 | -0.90 | 5.01 | 5.13 | 4.9349999 | 24697 |
| 1730154900 | 5.015 | -0.05 | -0.89 | 5.0199999 | 5.1163999 | 5.01 | 5083 |
| 1729895700 | 5.0599999 | -0.03 | -0.59 | 5.04 | 5.16 | 5.01 | 30494 |
| 1729809300 | 5.09 | 0.12 | 2.41 | 5.1 | 5.15 | 5 | 12842 |
| 1729722900 | 4.97 | -0.08 | -1.58 | 5.01 | 5.0599999 | 4.97 | 6682 |
| 1729636500 | 5.05 | 0.01 | 0.20 | 5.01 | 5.05 | 5.01 | 2950 |
| 1729550100 | 5.04 | 0.01 | 0.20 | 4.95 | 5.05 | 4.95 | 10879 |
| 1729290900 | 5.03 | -0.02 | -0.40 | 5.0599999 | 5.08 | 5.03 | 15142 |
| 1729204500 | 5.05 | 0.02 | 0.40 | 5.0199999 | 5.0599999 | 4.9501 | 4386 |
| 1729118100 | 5.03 | -0.01 | -0.16 | 5.05 | 5.0599999 | 4.97 | 7878 |
| 1729031700 | 5.0382 | 0.07 | 1.37 | 4.93 | 5.0999 | 4.93 | 5873 |
| 1728945300 | 4.97 | 0.01 | 0.20 | 5.05 | 5.05 | 4.9301 | 12856 |
| 1728686100 | 4.96 | -0.09 | -1.74 | 5.04 | 5.073 | 4.95 | 7145 |
| 1728599700 | 5.048 | 0.01 | 0.28 | 5.01 | 5.0723 | 5.01 | 5170 |
| 1728513300 | 5.034 | 0.03 | 0.68 | 5 | 5.0873 | 4.95 | 17110 |
| 1728426900 | 5 | 0.02 | 0.40 | 4.98 | 5.09 | 4.96 | 25816 |
| 1728340500 | 4.98 | -0.1 | -1.97 | 5.08 | 5.1651 | 4.97 | 42047 |
| 1728081300 | 5.08 | -0.02 | -0.39 | 5.17 | 5.17 | 5.0669 | 15434 |
| 1727994900 | 5.1 | -0.01 | -0.12 | 5.14 | 5.1699 | 5.0427 | 38259 |
| 1727908500 | 5.1061 | -0 | -0.08 | 5.0599999 | 5.18 | 5.0599999 | 1965 |
| 1727822100 | 5.11 | -0.1 | -1.92 | 5.08 | 5.2699999 | 5.08 | 15852 |
| 1727735700 | 5.21 | 0.04 | 0.77 | 5.18 | 5.29 | 5.11 | 31683 |
| 1727476500 | 5.17 | 0.02 | 0.39 | 5.1 | 5.2 | 5.08 | 24402 |
| 1727390100 | 5.15 | 0.13 | 2.59 | 5.11 | 5.1576 | 5.03 | 8367 |
| 1727303700 | 5.0199999 | -0.04 | -0.79 | 5.05 | 5.11 | 5.01 | 10545 |
| 1727217300 | 5.0599999 | -0.04 | -0.78 | 5.15 | 5.1748 | 5.0599999 | 22514 |
| 1727130900 | 5.1 | -0.11 | -2.11 | 5.2 | 5.2 | 5.1 | 16722 |
| 1726871700 | 5.21 | -0.02 | -0.38 | 5.32 | 5.4 | 5.17 | 22395 |
| 1726785300 | 5.23 | 0.09 | 1.75 | 5.16 | 5.3175 | 5.16 | 15041 |
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
