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 | -0.1001 | -1.89224952741 | 5.29 | 5.4 | 5.1 | 16193 | 5.28014944 | CS |
| 4 | 0.8099 | 18.4908675799 | 4.38 | 5.4 | 4.344 | 24161 | 4.92302588 | CS |
| 12 | 0.8599 | 19.8591224018 | 4.33 | 5.4 | 4.25 | 21693 | 4.58287937 | CS |
| 26 | 0.1299 | 2.56719367589 | 5.06 | 5.4 | 4.25 | 20867 | 4.6922184 | CS |
| 52 | -0.2635 | -4.83184802142 | 5.4534 | 5.9929 | 4.25 | 21256 | 5.10704276 | CS |
| 156 | -9.5801 | -64.8618821936 | 14.77 | 15.195 | 3.945 | 27838 | 6.48807378 | CS |
| 260 | -13.0001 | -71.4683892248 | 18.19 | 18.66 | 3.945 | 38386 | 9.25516961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 5.11 | -0.16 | -3.04 | 5.2699999 | 5.34 | 5.1 | 9648 |
| 1721774400 | 5.2699999 | -0.1 | -1.86 | 5.37 | 5.4 | 5.2699999 | 12136 |
| 1721688000 | 5.37 | 0.07 | 1.32 | 5.3099999 | 5.39 | 5.25 | 18898 |
| 1721428800 | 5.3 | 0.07 | 1.34 | 5.272 | 5.3099999 | 5.19 | 29815 |
| 1721342400 | 5.23 | -0.07 | -1.32 | 5.29 | 5.29 | 5.1222 | 10470 |
| 1721256000 | 5.3 | 0.05 | 0.95 | 5.21 | 5.305 | 5.1938 | 15859 |
| 1721169600 | 5.25 | 0.1 | 1.94 | 5.135 | 5.2699999 | 5.135 | 13872 |
| 1721083200 | 5.15 | 0.05 | 0.98 | 5.19 | 5.3099999 | 5.13 | 24187 |
| 1720824000 | 5.1 | 0.06 | 1.19 | 5.11 | 5.16 | 5.04 | 21284 |
| 1720737600 | 5.04 | -0.04 | -0.79 | 5.09 | 5.1856 | 5.04 | 18876 |
| 1720651200 | 5.08 | 0.22 | 4.53 | 4.8 | 5.175 | 4.8 | 54669 |
| 1720564800 | 4.86 | 0.11 | 2.32 | 5 | 5 | 4.85 | 18250 |
| 1720478400 | 4.75 | 0.2 | 4.40 | 4.5 | 4.7899 | 4.5 | 66242 |
| 1720219200 | 4.55 | -0.14 | -2.99 | 4.55 | 4.6235 | 4.49 | 6583 |
| 1720040640 | 4.69 | 0.32 | 7.32 | 4.43 | 5.13 | 4.344 | 52833 |
| 1719960000 | 4.37 | -0.02 | -0.46 | 4.38 | 4.48 | 4.35 | 21856 |
| 1719873600 | 4.39 | -0.05 | -1.13 | 4.54 | 4.5609 | 4.36 | 19465 |
| 1719614400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1719528000 | 4.44 | 0.02 | 0.45 | 4.38 | 4.44 | 4.37 | 19946 |
| 1719441600 | 4.42 | 0.02 | 0.45 | 4.36 | 4.44 | 4.36 | 27340 |
| 1719355200 | 4.4 | 0.02 | 0.46 | 4.42 | 4.4399 | 4.365 | 24180 |
| 1719268800 | 4.38 | -0.01 | -0.23 | 4.33 | 4.4073 | 4.29 | 33087 |
| 1719009600 | 4.39 | 0.04 | 0.92 | 4.3867 | 4.39 | 4.3 | 32128 |
| 1718923200 | 4.35 | 0 | 0.00 | 4.29 | 4.38 | 4.2699999 | 10632 |
| 1718750400 | 4.35 | 0.04 | 0.93 | 4.26 | 4.4599 | 4.26 | 18776 |
| 1718664000 | 4.3099999 | 0.02 | 0.47 | 4.26 | 4.42 | 4.25 | 36599 |
| 1718404800 | 4.29 | 0 | 0.00 | 4.26 | 4.32 | 4.26 | 18943 |
| 1718318400 | 4.29 | -0.05 | -1.15 | 4.38 | 4.38 | 4.29 | 25128 |
| 1718232000 | 4.34 | 0.05 | 1.17 | 4.3099999 | 4.38 | 4.2699999 | 6828 |
| 1718145600 | 4.29 | -0.06 | -1.38 | 4.38 | 4.4 | 4.26 | 10376 |
| 1718059200 | 4.35 | 0.03 | 0.69 | 4.3099999 | 4.45 | 4.3099999 | 1650 |
| 1717800000 | 4.32 | -0.03 | -0.69 | 4.38 | 4.42 | 4.32 | 6697 |
| 1717713600 | 4.35 | -0.01 | -0.23 | 4.33 | 4.38 | 4.3 | 3288 |
| 1717627200 | 4.36 | -0.03 | -0.68 | 4.35 | 4.48 | 4.35 | 19524 |
| 1717540800 | 4.39 | -0.1 | -2.23 | 4.44 | 4.49 | 4.355 | 26984 |
| 1717454400 | 4.49 | 0.05 | 1.13 | 4.41 | 4.4928 | 4.35 | 7595 |
| 1717195200 | 4.44 | 0.04 | 0.91 | 4.39 | 4.4898999 | 4.39 | 18837 |
| 1717108800 | 4.4 | 0.01 | 0.23 | 4.46 | 4.46 | 4.38 | 18356 |
| 1717022400 | 4.39 | -0.04 | -0.90 | 4.41 | 4.48 | 4.37 | 18813 |
| 1716936000 | 4.43 | -0.01 | -0.23 | 4.4 | 4.468 | 4.4 | 17813 |
| 1716590400 | 4.44 | 0.02 | 0.45 | 4.48 | 4.49 | 4.4 | 14016 |
| 1716504000 | 4.42 | 0.04 | 0.91 | 4.37 | 4.46 | 4.36 | 21090 |
| 1716417600 | 4.38 | 0.04 | 0.92 | 4.33 | 4.45 | 4.33 | 25509 |
| 1716331200 | 4.34 | -0.03 | -0.69 | 4.3801 | 4.445 | 4.34 | 12492 |
| 1716244800 | 4.37 | -0.02 | -0.46 | 4.33 | 4.42 | 4.2772 | 11719 |
| 1715985600 | 4.39 | -0.03 | -0.68 | 4.42 | 4.46 | 4.39 | 29911 |
| 1715899200 | 4.42 | 0.03 | 0.68 | 4.44 | 4.45 | 4.3898 | 5953 |
| 1715812800 | 4.39 | 0 | 0.00 | 4.35 | 4.41 | 4.35 | 39878 |
| 1715726400 | 4.39 | 0.07 | 1.62 | 4.34 | 4.49 | 4.34 | 28523 |
| 1715640000 | 4.32 | -0.1 | -2.26 | 4.45 | 4.47 | 4.32 | 13830 |
| 1715380800 | 4.42 | -0.02 | -0.45 | 4.42 | 4.5 | 4.36 | 42724 |
| 1715294400 | 4.44 | 0.08 | 1.83 | 4.35 | 4.45 | 4.35 | 35126 |
| 1715208000 | 4.36 | -0.03 | -0.68 | 4.44 | 4.48 | 4.33 | 11242 |
| 1715121600 | 4.39 | -0.04 | -0.90 | 4.41 | 4.5 | 4.3601 | 17153 |
| 1715035200 | 4.43 | -0.08 | -1.77 | 4.53 | 4.63 | 4.42 | 43625 |
| 1714776000 | 4.51 | -0.05 | -1.10 | 4.57 | 4.615 | 4.47 | 19226 |
| 1714689600 | 4.5599999 | 0.03 | 0.66 | 4.33 | 4.6 | 4.33 | 24347 |
| 1714603200 | 4.53 | -0.03 | -0.66 | 4.49 | 4.62 | 4.48 | 15617 |
| 1714516800 | 4.5599999 | -0.05 | -1.08 | 4.57 | 4.59 | 4.471 | 10959 |
| 1714430400 | 4.61 | 0.01 | 0.22 | 4.7 | 4.79 | 4.55 | 21000 |
| 1714171200 | 4.6 | 0.03 | 0.66 | 4.61 | 4.7375999 | 4.53 | 29094 |
| 1714084800 | 4.57 | 0 | 0.00 | 4.51 | 4.61 | 4.45 | 7786 |
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
