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 | -0.03 | -0.563909774436 | 5.32 | 5.33 | 5.09 | 694319 | 5.19777443 | CS |
| 4 | -0.04 | -0.750469043152 | 5.33 | 5.5201 | 5.09 | 534469 | 5.33803489 | CS |
| 12 | -0.27 | -4.85611510791 | 5.56 | 5.64 | 5.09 | 586330 | 5.37585223 | CS |
| 26 | 0 | 0 | 5.29 | 5.74 | 5.09 | 568207 | 5.40215367 | CS |
| 52 | -0.22 | -3.99274047187 | 5.51 | 5.74 | 4.5593 | 578733 | 5.25566322 | CS |
| 156 | -1.49 | -21.9764011799 | 6.78 | 7.41 | 4.5593 | 540056 | 5.93968088 | CS |
| 260 | -0.77 | -12.7062706271 | 6.06 | 7.57 | 2.89 | 603551 | 5.89248201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723156800 | 5.29 | 0.12 | 2.32 | 5.26 | 5.29 | 5.21 | 465414 |
| 1723070400 | 5.17 | 0.01 | 0.19 | 5.25 | 5.2699999 | 5.15 | 371243 |
| 1722984000 | 5.16 | 0.01 | 0.19 | 5.17 | 5.24 | 5.16 | 575660 |
| 1722897600 | 5.15 | -0.1 | -1.90 | 5.15 | 5.17 | 5.09 | 1184137 |
| 1722638400 | 5.25 | -0.13 | -2.42 | 5.32 | 5.33 | 5.19 | 875140 |
| 1722552000 | 5.38 | -0.1 | -1.82 | 5.51 | 5.5201 | 5.36 | 464927 |
| 1722465600 | 5.48 | 0.06 | 1.11 | 5.45 | 5.49 | 5.42 | 504579 |
| 1722379200 | 5.42 | 0.02 | 0.37 | 5.4 | 5.44 | 5.3721 | 363696 |
| 1722292800 | 5.4 | 0 | 0.00 | 5.4 | 5.42 | 5.35 | 532202 |
| 1722033600 | 5.4 | 0.08 | 1.50 | 5.37 | 5.4 | 5.3501 | 405201 |
| 1721947200 | 5.32 | -0.03 | -0.56 | 5.33 | 5.38 | 5.2699999 | 555543 |
| 1721860800 | 5.35 | -0.07 | -1.29 | 5.41 | 5.41 | 5.33 | 361276 |
| 1721774400 | 5.42 | 0.02 | 0.37 | 5.4 | 5.42 | 5.3949999 | 282334 |
| 1721688000 | 5.4 | 0.06 | 1.12 | 5.38 | 5.4 | 5.35 | 487106 |
| 1721428800 | 5.34 | -0.06 | -1.11 | 5.41 | 5.41 | 5.3 | 718843 |
| 1721342400 | 5.4 | -0.1 | -1.82 | 5.51 | 5.5199999 | 5.4 | 413317 |
| 1721256000 | 5.5 | 0.01 | 0.18 | 5.46 | 5.5199999 | 5.46 | 533764 |
| 1721169600 | 5.49 | 0.09 | 1.67 | 5.41 | 5.49 | 5.4001 | 532771 |
| 1721083200 | 5.4 | 0 | 0.00 | 5.37 | 5.43 | 5.37 | 453072 |
| 1720824000 | 5.4 | 0.08 | 1.50 | 5.33 | 5.44 | 5.3 | 609157 |
| 1720737600 | 5.32 | 0.03 | 0.57 | 5.3 | 5.3299 | 5.29 | 518969 |
| 1720651200 | 5.29 | 0.03 | 0.57 | 5.29 | 5.29 | 5.25 | 378592 |
| 1720564800 | 5.26 | 0.01 | 0.19 | 5.28 | 5.28 | 5.23 | 315687 |
| 1720478400 | 5.25 | -0.02 | -0.38 | 5.28 | 5.29 | 5.23 | 500502 |
| 1720219200 | 5.2699999 | -0.05 | -0.94 | 5.29 | 5.3 | 5.24 | 302224 |
| 1720040640 | 5.32 | 0.07 | 1.33 | 5.25 | 5.32 | 5.25 | 317823 |
| 1719960000 | 5.25 | 0.03 | 0.57 | 5.22 | 5.25 | 5.2 | 527365 |
| 1719873600 | 5.22 | -0.04 | -0.76 | 5.2 | 5.229 | 5.2 | 461043 |
| 1719614400 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1719528000 | 5.26 | 0 | 0.00 | 5.25 | 5.28 | 5.22 | 465450 |
| 1719441600 | 5.26 | -0.03 | -0.57 | 5.2699999 | 5.3 | 5.22 | 488988 |
| 1719355200 | 5.29 | -0.04 | -0.75 | 5.34 | 5.3494 | 5.25 | 624678 |
| 1719268800 | 5.33 | -0.09 | -1.66 | 5.43 | 5.46 | 5.305 | 982947 |
| 1719009600 | 5.42 | 0.17 | 3.24 | 5.35 | 5.445 | 5.24 | 2289669 |
| 1718923200 | 5.25 | 0.02 | 0.38 | 5.25 | 5.28 | 5.19 | 1146946 |
| 1718750400 | 5.23 | -0.02 | -0.38 | 5.25 | 5.2699999 | 5.22 | 657128 |
| 1718664000 | 5.25 | 0.01 | 0.19 | 5.23 | 5.25 | 5.2 | 463813 |
| 1718404800 | 5.24 | 0 | 0.00 | 5.24 | 5.245 | 5.19 | 493020 |
| 1718318400 | 5.24 | -0.22 | -4.03 | 5.36 | 5.36 | 5.22 | 1373980 |
| 1718232000 | 5.46 | -0.08 | -1.44 | 5.55 | 5.57 | 5.46 | 1090124 |
| 1718145600 | 5.54 | -0.01 | -0.18 | 5.54 | 5.54 | 5.5 | 496045 |
| 1718059200 | 5.55 | -0.03 | -0.54 | 5.58 | 5.5881999 | 5.53 | 679470 |
| 1717800000 | 5.58 | 0.02 | 0.36 | 5.5599999 | 5.58 | 5.53 | 670705 |
| 1717713600 | 5.5599999 | -0.01 | -0.18 | 5.57 | 5.57 | 5.53 | 367211 |
| 1717627200 | 5.57 | 0.08 | 1.46 | 5.51 | 5.57 | 5.49 | 657750 |
| 1717540800 | 5.49 | 0 | 0.00 | 5.49 | 5.54 | 5.45 | 554686 |
| 1717454400 | 5.49 | 0 | 0.00 | 5.49 | 5.53 | 5.47 | 650254 |
| 1717195200 | 5.49 | 0.11 | 2.04 | 5.4 | 5.49 | 5.4 | 494039 |
| 1717108800 | 5.38 | -0.03 | -0.55 | 5.41 | 5.46 | 5.35 | 680211 |
| 1717022400 | 5.41 | -0.09 | -1.64 | 5.5 | 5.5599999 | 5.39 | 563076 |
| 1716936000 | 5.5 | -0.07 | -1.26 | 5.58 | 5.6 | 5.5 | 365850 |
| 1716590400 | 5.57 | 0.03 | 0.54 | 5.53 | 5.57 | 5.5199999 | 365747 |
| 1716504000 | 5.54 | -0.06 | -1.07 | 5.64 | 5.64 | 5.51 | 548165 |
| 1716417600 | 5.6 | -0.02 | -0.36 | 5.62 | 5.63 | 5.58 | 394651 |
| 1716331200 | 5.62 | 0.02 | 0.36 | 5.6 | 5.62 | 5.5599999 | 517293 |
| 1716244800 | 5.6 | 0.04 | 0.72 | 5.58 | 5.6 | 5.55 | 407952 |
| 1715985600 | 5.5599999 | 0.02 | 0.36 | 5.5599999 | 5.5599999 | 5.53 | 333050 |
| 1715899200 | 5.54 | 0.01 | 0.18 | 5.54 | 5.5599999 | 5.505 | 562738 |
| 1715812800 | 5.53 | 0.04 | 0.73 | 5.5 | 5.54 | 5.495 | 522798 |
| 1715726400 | 5.49 | 0.04 | 0.73 | 5.47 | 5.49 | 5.43 | 509038 |
| 1715640000 | 5.45 | -0.02 | -0.37 | 5.47 | 5.49 | 5.43 | 385341 |
| 1715380800 | 5.47 | -0.01 | -0.18 | 5.49 | 5.495 | 5.46 | 308516 |
| 1715294400 | 5.48 | 0.06 | 1.11 | 5.43 | 5.48 | 5.41 | 306092 |
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
