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 | 3.31491712707 | 5.43 | 5.93 | 5.4 | 1931433 | 5.72478198 | CS |
| 4 | 0.61 | 12.2 | 5 | 5.93 | 4.8801 | 874070 | 5.46875349 | CS |
| 12 | 0.67 | 13.5627530364 | 4.94 | 5.93 | 4.8549 | 586135 | 5.25735883 | CS |
| 26 | 0.22 | 4.08163265306 | 5.39 | 5.93 | 4.68 | 600878 | 5.18817147 | CS |
| 52 | 0.16 | 2.93577981651 | 5.45 | 5.93 | 3.88 | 655198 | 5.01451725 | CS |
| 156 | -3.32 | -37.1780515118 | 8.93 | 9.89 | 3.88 | 492802 | 6.07572165 | CS |
| 260 | -1.99 | -26.1842105263 | 7.6 | 9.89 | 3.5271 | 458878 | 6.35646097 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 5.72 | -0.02 | -0.35 | 5.7 | 5.75 | 5.65 | 692599 |
| 1721428800 | 5.74 | 0.11 | 1.95 | 5.49 | 5.7699999 | 5.49 | 4594016 |
| 1721342400 | 5.63 | -0.22 | -3.76 | 5.74 | 5.93 | 5.63 | 1313233 |
| 1721256000 | 5.85 | 0.23 | 4.09 | 5.57 | 5.87 | 5.57 | 1777403 |
| 1721169600 | 5.62 | 0.23 | 4.27 | 5.43 | 5.62 | 5.4 | 1511429 |
| 1721083200 | 5.39 | 0.14 | 2.67 | 5.29 | 5.43 | 5.2801 | 1085527 |
| 1720824000 | 5.25 | 0.08 | 1.55 | 5.22 | 5.28 | 5.1801 | 615312 |
| 1720737600 | 5.17 | 0.11 | 2.17 | 5.0599999 | 5.2 | 5.0599999 | 952484 |
| 1720651200 | 5.0599999 | 0.03 | 0.60 | 5.04 | 5.08 | 5.0199999 | 363076 |
| 1720564800 | 5.03 | 0 | 0.00 | 5.05 | 5.0599999 | 5 | 262749 |
| 1720478400 | 5.03 | 0 | 0.00 | 5.04 | 5.0799 | 5.018 | 387021 |
| 1720219200 | 5.03 | -0.04 | -0.79 | 5.07 | 5.08 | 5.0101 | 236392 |
| 1720040640 | 5.07 | 0.05 | 1.00 | 5.04 | 5.07 | 5.03 | 304429 |
| 1719960000 | 5.0199999 | 0 | 0.00 | 4.98 | 5.04 | 4.9601 | 440258 |
| 1719873600 | 5.0199999 | 0.05 | 1.01 | 5.07 | 5.07 | 4.99 | 501459 |
| 1719614400 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1719528000 | 4.97 | 0.05 | 1.02 | 4.94 | 4.97 | 4.91 | 324756 |
| 1719441600 | 4.92 | -0.03 | -0.61 | 4.94 | 4.955 | 4.8801 | 470357 |
| 1719355200 | 4.95 | -0.05 | -1.00 | 5 | 5.0199999 | 4.94 | 332208 |
| 1719268800 | 5 | 0.01 | 0.20 | 4.94 | 5.03 | 4.93 | 599997 |
| 1719009600 | 4.99 | -0.02 | -0.40 | 5.03 | 5.03 | 4.93 | 459713 |
| 1718923200 | 5.01 | -0.04 | -0.79 | 4.96 | 5.0199999 | 4.96 | 492429 |
| 1718750400 | 5.05 | -0.02 | -0.39 | 5.0599999 | 5.12 | 5.03 | 537611 |
| 1718664000 | 5.07 | -0.01 | -0.20 | 5.07 | 5.0898 | 5.0301 | 290745 |
| 1718404800 | 5.08 | -0.01 | -0.20 | 5.09 | 5.16 | 5.0599999 | 202951 |
| 1718318400 | 5.09 | 0.01 | 0.20 | 5.1 | 5.12 | 5.085 | 266282 |
| 1718232000 | 5.08 | 0.03 | 0.59 | 5.11 | 5.14 | 5.08 | 480702 |
| 1718145600 | 5.05 | -0.06 | -1.17 | 5.1 | 5.1 | 5.05 | 239492 |
| 1718059200 | 5.11 | 0 | 0.00 | 5.09 | 5.11 | 5.05 | 249020 |
| 1717800000 | 5.11 | -0.06 | -1.16 | 5.14 | 5.14 | 5.0900999 | 245757 |
| 1717713600 | 5.17 | 0.01 | 0.19 | 5.15 | 5.21 | 5.12 | 376654 |
| 1717627200 | 5.16 | 0.02 | 0.39 | 5.14 | 5.17 | 5.13 | 315790 |
| 1717540800 | 5.14 | 0.1 | 1.98 | 5.03 | 5.15 | 5.03 | 387213 |
| 1717454400 | 5.04 | 0.06 | 1.20 | 5.01 | 5.0599999 | 5 | 423032 |
| 1717195200 | 4.98 | 0.1 | 2.05 | 4.95 | 5.01 | 4.92 | 764209 |
| 1717108800 | 4.88 | 0 | 0.00 | 4.89 | 4.92 | 4.86 | 552118 |
| 1717022400 | 4.88 | -0.04 | -0.81 | 4.92 | 4.9288 | 4.8549 | 502311 |
| 1716936000 | 4.92 | -0.06 | -1.20 | 5.03 | 5.03 | 4.92 | 593198 |
| 1716590400 | 4.98 | -0.06 | -1.19 | 5.04 | 5.0599999 | 4.97 | 461707 |
| 1716504000 | 5.04 | -0.05 | -0.98 | 5.09 | 5.09 | 5.01 | 491249 |
| 1716417600 | 5.09 | -0.11 | -2.12 | 5.2 | 5.2002 | 5.07 | 330157 |
| 1716331200 | 5.2 | 0.08 | 1.56 | 5.14 | 5.2 | 5.12 | 363468 |
| 1716244800 | 5.12 | -0.07 | -1.35 | 5.19 | 5.1908 | 5.11 | 475104 |
| 1715985600 | 5.19 | 0.04 | 0.78 | 5.11 | 5.19 | 5.1043 | 629796 |
| 1715899200 | 5.15 | -0.05 | -0.96 | 5.24 | 5.2698 | 5.11 | 914227 |
| 1715812800 | 5.2 | 0.07 | 1.36 | 5.2 | 5.2699999 | 5.19 | 716096 |
| 1715726400 | 5.13 | 0.02 | 0.39 | 5.16 | 5.18 | 5.1 | 358383 |
| 1715640000 | 5.11 | -0.01 | -0.20 | 5.17 | 5.17 | 5.11 | 260037 |
| 1715380800 | 5.12 | 0.03 | 0.59 | 5.11 | 5.14 | 5.07 | 400444 |
| 1715294400 | 5.09 | 0.06 | 1.19 | 5.0599999 | 5.09 | 5.015 | 313461 |
| 1715208000 | 5.03 | -0.06 | -1.18 | 5.07 | 5.07 | 5.0199999 | 235209 |
| 1715121600 | 5.09 | 0.04 | 0.79 | 5.1 | 5.1 | 5.05 | 311910 |
| 1715035200 | 5.05 | 0.04 | 0.80 | 5.05 | 5.1 | 5.03 | 372166 |
| 1714776000 | 5.01 | 0.07 | 1.42 | 5 | 5.05 | 4.99 | 551224 |
| 1714689600 | 4.94 | 0.06 | 1.23 | 4.93 | 4.94 | 4.89 | 237289 |
| 1714603200 | 4.88 | -0.04 | -0.81 | 4.92 | 4.96 | 4.86 | 508957 |
| 1714516800 | 4.92 | -0.01 | -0.20 | 4.94 | 5.0199999 | 4.89 | 950847 |
| 1714430400 | 4.93 | 0.03 | 0.61 | 4.93 | 4.94 | 4.9 | 260654 |
| 1714171200 | 4.9 | 0.06 | 1.24 | 4.86 | 4.92 | 4.85 | 292117 |
| 1714084800 | 4.84 | -0.14 | -2.81 | 4.94 | 4.95 | 4.82 | 478678 |
| 1713998400 | 4.98 | 0.06 | 1.22 | 4.9 | 5.04 | 4.87 | 974273 |
| 1713912000 | 4.92 | 0.04 | 0.82 | 4.87 | 4.925 | 4.85 | 660178 |
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
