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 | 0.015 | 0.268336314848 | 5.59 | 5.75 | 5.515 | 5680633 | 5.62993047 | DR |
| 4 | -0.115 | -2.01048951049 | 5.72 | 5.93 | 5.435 | 9905925 | 5.63898769 | DR |
| 12 | -0.245 | -4.18803418803 | 5.85 | 6.2 | 5 | 10283638 | 5.64911458 | DR |
| 26 | -0.785 | -12.2848200313 | 6.39 | 7.03 | 5 | 10866530 | 5.98854504 | DR |
| 52 | -2.085 | -27.1131339402 | 7.69 | 9.265 | 5 | 8797108 | 6.67203846 | DR |
| 156 | -1.225 | -17.9355783309 | 6.83 | 9.265 | 3.2 | 7209104 | 5.99071506 | DR |
| 260 | 1.835 | 48.6737400531 | 3.77 | 9.265 | 1.55 | 7917320 | 5.62322554 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 5.57 | -0.11 | -1.94 | 5.6 | 5.625 | 5.515 | 10690462 |
| 1735342800 | 5.68 | -0.02 | -0.35 | 5.65 | 5.74 | 5.62 | 5936323 |
| 1735256400 | 5.7 | 0.04 | 0.71 | 5.63 | 5.75 | 5.59 | 3954516 |
| 1735077840 | 5.66 | 0.1 | 1.80 | 5.59 | 5.66 | 5.57 | 2238434 |
| 1734997200 | 5.5599999 | -0.09 | -1.59 | 5.66 | 5.705 | 5.54 | 6844574 |
| 1734738000 | 5.65 | 0.03 | 0.53 | 5.61 | 5.75 | 5.53 | 14022514 |
| 1734651600 | 5.62 | 0.08 | 1.44 | 5.5599999 | 5.62 | 5.5 | 19646738 |
| 1734565200 | 5.54 | -0.08 | -1.42 | 5.63 | 5.64 | 5.525 | 28012597 |
| 1734478800 | 5.62 | 0.02 | 0.36 | 5.54 | 5.63 | 5.495 | 10384599 |
| 1734392400 | 5.6 | 0 | 0.00 | 5.6 | 5.61 | 5.5 | 9632711 |
| 1734133200 | 5.6 | 0.02 | 0.36 | 5.57 | 5.6 | 5.47 | 8160943 |
| 1734046800 | 5.58 | 0.03 | 0.54 | 5.55 | 5.62 | 5.5 | 10426680 |
| 1733960400 | 5.55 | -0.18 | -3.14 | 5.64 | 5.7 | 5.4349999 | 12908461 |
| 1733874000 | 5.73 | -0.11 | -1.88 | 5.8 | 5.84 | 5.63 | 9999586 |
| 1733787600 | 5.84 | 0.03 | 0.52 | 5.89 | 5.93 | 5.825 | 7880875 |
| 1733528400 | 5.8099999 | -0.02 | -0.34 | 5.87 | 5.91 | 5.7699999 | 5252415 |
| 1733442000 | 5.83 | 0.07 | 1.22 | 5.75 | 5.87 | 5.65 | 8615073 |
| 1733355600 | 5.76 | 0.05 | 0.88 | 5.71 | 5.87 | 5.665 | 6553118 |
| 1733269200 | 5.71 | 0.01 | 0.18 | 5.74 | 5.74 | 5.58 | 8885160 |
| 1733182800 | 5.7 | 0.13 | 2.33 | 5.58 | 5.7699999 | 5.5199999 | 9111964 |
| 1732917840 | 5.57 | 0.14 | 2.58 | 5.51 | 5.67 | 5.43 | 4607724 |
| 1732750800 | 5.43 | -0.01 | -0.18 | 5.41 | 5.55 | 5.41 | 6430052 |
| 1732664400 | 5.44 | -0.31 | -5.39 | 5.6 | 5.63 | 5.41 | 9261847 |
| 1732578000 | 5.75 | 0.25 | 4.55 | 5.545 | 5.8 | 5.545 | 8817329 |
| 1732318800 | 5.5 | 0.05 | 0.92 | 5.45 | 5.55 | 5.45 | 3704640 |
| 1732232400 | 5.45 | 0.02 | 0.37 | 5.48 | 5.525 | 5.38 | 9557035 |
| 1732146000 | 5.43 | -0.01 | -0.18 | 5.43 | 5.44 | 5.32 | 6743839 |
| 1732059600 | 5.44 | -0.04 | -0.73 | 5.39 | 5.53 | 5.39 | 8076419 |
| 1731973200 | 5.48 | 0.01 | 0.18 | 5.46 | 5.5599999 | 5.445 | 6272925 |
| 1731714000 | 5.47 | 0.14 | 2.63 | 5.35 | 5.49 | 5.32 | 9724746 |
| 1731627600 | 5.33 | 0.01 | 0.19 | 5.3099999 | 5.38 | 5.265 | 12520611 |
| 1731541200 | 5.32 | -0.13 | -2.39 | 5.49 | 5.49 | 5.295 | 16107159 |
| 1731454800 | 5.45 | -0.2 | -3.54 | 5.57 | 5.6097 | 5.41 | 5535226 |
| 1731368400 | 5.65 | -0.24 | -4.07 | 5.89 | 5.921 | 5.62 | 9058016 |
| 1731109200 | 5.89 | -0.19 | -3.13 | 6.0199999 | 6.03 | 5.82 | 15363669 |
| 1731022800 | 6.08 | 0.33 | 5.74 | 5.8 | 6.17 | 5.765 | 16791734 |
| 1730936400 | 5.75 | 0.48 | 9.11 | 5.28 | 5.7699999 | 5 | 38273113 |
| 1730850000 | 5.2699999 | 0.1 | 1.93 | 5.17 | 5.3099999 | 5.17 | 14500338 |
| 1730763600 | 5.17 | -0.01 | -0.19 | 5.23 | 5.33 | 5.155 | 8866717 |
| 1730500800 | 5.18 | -0.04 | -0.77 | 5.22 | 5.32 | 5.17 | 8165028 |
| 1730414400 | 5.22 | -0.02 | -0.38 | 5.2699999 | 5.2699999 | 5.1849999 | 11336606 |
| 1730328000 | 5.24 | -0.01 | -0.19 | 5.22 | 5.33 | 5.19 | 10426700 |
| 1730241600 | 5.25 | -0.21 | -3.85 | 5.45 | 5.48 | 5.2146 | 11958972 |
| 1730155200 | 5.46 | -0.52 | -8.70 | 5.58 | 5.75 | 5.335 | 33732405 |
| 1729896000 | 5.98 | -0.04 | -0.66 | 6.04 | 6.12 | 5.96 | 10765480 |
| 1729809600 | 6.0199999 | 0.12 | 2.03 | 5.94 | 6.03 | 5.86 | 5493808 |
| 1729723200 | 5.9 | 0.06 | 1.03 | 5.87 | 5.91 | 5.825 | 7947728 |
| 1729636800 | 5.84 | -0.04 | -0.68 | 5.83 | 5.89 | 5.795 | 7656278 |
| 1729550400 | 5.88 | -0.09 | -1.51 | 5.95 | 5.955 | 5.88 | 7469028 |
| 1729291200 | 5.97 | 0.03 | 0.51 | 5.94 | 6 | 5.9 | 3896294 |
| 1729204800 | 5.94 | 0.01 | 0.17 | 5.92 | 5.956 | 5.87 | 4119197 |
| 1729118400 | 5.93 | 0.01 | 0.17 | 5.99 | 5.99 | 5.89 | 6946510 |
| 1729032000 | 5.92 | -0.1 | -1.66 | 6 | 6.04 | 5.91 | 9132817 |
| 1728945600 | 6.0199999 | -0.12 | -1.95 | 6.12 | 6.19 | 6.01 | 8515890 |
| 1728686400 | 6.14 | -0.02 | -0.32 | 6.2 | 6.2 | 6.105 | 11942478 |
| 1728600000 | 6.16 | 0.11 | 1.82 | 6.01 | 6.18 | 5.99 | 12561512 |
| 1728513600 | 6.05 | -0.03 | -0.49 | 6.03 | 6.1067 | 6 | 12359045 |
| 1728427200 | 6.08 | 0.2 | 3.40 | 5.85 | 6.1 | 5.79 | 8696639 |
| 1728340800 | 5.88 | -0.04 | -0.68 | 5.9 | 5.996 | 5.86 | 7501952 |
| 1728081600 | 5.92 | -0.05 | -0.84 | 6.04 | 6.11 | 5.8825 | 7266434 |
| 1727995200 | 5.97 | 0.06 | 1.02 | 5.88 | 5.99 | 5.75 | 8309110 |
| 1727908800 | 5.91 | 0 | 0.00 | 5.96 | 6.19 | 5.885 | 14247288 |
| 1727822400 | 5.91 | -0.19 | -3.11 | 6.09 | 6.11 | 5.89 | 15682205 |
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
