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 | -0.04 | -0.732600732601 | 5.46 | 5.49 | 5.3701 | 45434 | 5.43586038 | CS |
| 4 | 0.09 | 1.68855534709 | 5.33 | 5.52 | 5.19 | 42061 | 5.42785486 | CS |
| 12 | 0.3 | 5.859375 | 5.12 | 5.52 | 5.1199 | 38556 | 5.34417836 | CS |
| 26 | 0.43 | 8.61723446894 | 4.99 | 5.52 | 4.98 | 36862 | 5.25150732 | CS |
| 52 | 0.15 | 2.84629981025 | 5.27 | 5.52 | 4.49 | 40171 | 5.09209725 | CS |
| 156 | -2.2 | -28.8713910761 | 7.62 | 7.79 | 4.49 | 53522 | 5.95277675 | CS |
| 260 | -2.03 | -27.2483221477 | 7.45 | 8.71 | 4.49 | 61411 | 6.53563011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 5.42 | 0.01 | 0.18 | 5.45 | 5.46 | 5.41 | 34752 |
| 1721688000 | 5.41 | -0.05 | -0.92 | 5.48 | 5.48 | 5.41 | 46477 |
| 1721428800 | 5.46 | 0.03 | 0.55 | 5.44 | 5.46 | 5.4189999 | 49196 |
| 1721342400 | 5.43 | -0.03 | -0.55 | 5.46 | 5.48 | 5.43 | 58994 |
| 1721256000 | 5.46 | -0.03 | -0.55 | 5.46 | 5.49 | 5.3701 | 37749 |
| 1721169600 | 5.49 | 0.05 | 0.92 | 5.45 | 5.5199999 | 5.42 | 55696 |
| 1721083200 | 5.44 | -0.04 | -0.73 | 5.46 | 5.51 | 5.4 | 70810 |
| 1720824000 | 5.48 | 0.05 | 0.92 | 5.47 | 5.5 | 5.45 | 19633 |
| 1720737600 | 5.43 | -0.04 | -0.73 | 5.5 | 5.51 | 5.43 | 83070 |
| 1720651200 | 5.47 | 0.03 | 0.55 | 5.45 | 5.47 | 5.4499 | 43136 |
| 1720564800 | 5.44 | 0.03 | 0.55 | 5.43 | 5.45 | 5.43 | 13775 |
| 1720478400 | 5.41 | 0 | 0.00 | 5.43 | 5.4348 | 5.19 | 37425 |
| 1720219200 | 5.41 | 0.02 | 0.37 | 5.39 | 5.42 | 5.39 | 36863 |
| 1720040640 | 5.39 | 0 | 0.00 | 5.4 | 5.4 | 5.3378 | 36490 |
| 1719960000 | 5.39 | -0.01 | -0.19 | 5.4 | 5.4 | 5.37 | 20797 |
| 1719873600 | 5.4 | 0.06 | 1.12 | 5.36 | 5.4 | 5.36 | 53838 |
| 1719614400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1719528000 | 5.34 | -0.02 | -0.37 | 5.36 | 5.4 | 5.34 | 18485 |
| 1719441600 | 5.36 | 0.05 | 0.94 | 5.33 | 5.37 | 5.32 | 39915 |
| 1719355200 | 5.3099999 | -0.04 | -0.75 | 5.35 | 5.36 | 5.3099999 | 32233 |
| 1719268800 | 5.35 | 0.02 | 0.38 | 5.34 | 5.37 | 5.33 | 44685 |
| 1719009600 | 5.33 | -0.02 | -0.37 | 5.36 | 5.37 | 5.29 | 30510 |
| 1718923200 | 5.35 | 0.02 | 0.38 | 5.34 | 5.37 | 5.33 | 29443 |
| 1718750400 | 5.33 | -0.01 | -0.19 | 5.32 | 5.4099 | 5.32 | 31479 |
| 1718664000 | 5.34 | 0.05 | 0.95 | 5.3099999 | 5.34 | 5.2801 | 35525 |
| 1718404800 | 5.29 | -0.02 | -0.38 | 5.33 | 5.39 | 5.28 | 33924 |
| 1718318400 | 5.3099999 | 0.02 | 0.38 | 5.3099999 | 5.3499 | 5.2699999 | 57481 |
| 1718232000 | 5.29 | 0.02 | 0.38 | 5.3099999 | 5.332 | 5.29 | 30803 |
| 1718145600 | 5.2699999 | -0.02 | -0.38 | 5.29 | 5.3099999 | 5.26 | 5744 |
| 1718059200 | 5.29 | 0.04 | 0.76 | 5.25 | 5.3099999 | 5.25 | 65485 |
| 1717800000 | 5.25 | -0.05 | -0.94 | 5.2699999 | 5.2999 | 5.25 | 45729 |
| 1717713600 | 5.3 | -0.04 | -0.75 | 5.33 | 5.33 | 5.29 | 26981 |
| 1717627200 | 5.34 | 0.15 | 2.94 | 5.22 | 5.34 | 5.22 | 33781 |
| 1717540800 | 5.1877 | -0.09 | -1.75 | 5.21 | 5.245 | 5.1805 | 41057 |
| 1717454400 | 5.28 | 0.04 | 0.76 | 5.25 | 5.304 | 5.25 | 13480 |
| 1717195200 | 5.24 | 0 | 0.00 | 5.23 | 5.24 | 5.21 | 34202 |
| 1717108800 | 5.24 | 0.03 | 0.58 | 5.2 | 5.25 | 5.2 | 17243 |
| 1717022400 | 5.21 | -0.1 | -1.88 | 5.29 | 5.3299 | 5.21 | 22038 |
| 1716936000 | 5.3099999 | -0.02 | -0.38 | 5.3099999 | 5.3597 | 5.3099999 | 71881 |
| 1716590400 | 5.33 | 0 | 0.00 | 5.37 | 5.3704 | 5.32 | 22716 |
| 1716504000 | 5.33 | -0.05 | -0.84 | 5.4 | 5.415 | 5.33 | 22762 |
| 1716417600 | 5.375 | -0.05 | -0.83 | 5.42 | 5.42 | 5.37 | 39028 |
| 1716331200 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.3899 | 103690 |
| 1716244800 | 5.42 | 0.03 | 0.56 | 5.41 | 5.42 | 5.4 | 22068 |
| 1715985600 | 5.39 | 0.02 | 0.47 | 5.34 | 5.42 | 5.34 | 25706 |
| 1715899200 | 5.365 | 0.02 | 0.28 | 5.33 | 5.37 | 5.32 | 27671 |
| 1715812800 | 5.35 | 0.01 | 0.19 | 5.37 | 5.37 | 5.33 | 31330 |
| 1715726400 | 5.34 | 0.05 | 0.95 | 5.29 | 5.34 | 5.29 | 53633 |
| 1715640000 | 5.29 | 0.02 | 0.38 | 5.3099999 | 5.34 | 5.2699999 | 32156 |
| 1715380800 | 5.2699999 | 0 | 0.00 | 5.28 | 5.29 | 5.2699999 | 38193 |
| 1715294400 | 5.2699999 | 0.03 | 0.57 | 5.22 | 5.28 | 5.22 | 23897 |
| 1715208000 | 5.24 | 0.01 | 0.19 | 5.22 | 5.25 | 5.22 | 27345 |
| 1715121600 | 5.23 | -0.01 | -0.19 | 5.21 | 5.2619999 | 5.21 | 52518 |
| 1715035200 | 5.24 | 0.03 | 0.58 | 5.23 | 5.2699999 | 5.23 | 80909 |
| 1714776000 | 5.21 | 0.02 | 0.39 | 5.21 | 5.23 | 5.2 | 21948 |
| 1714689600 | 5.19 | 0.07 | 1.37 | 5.13 | 5.2129 | 5.13 | 36678 |
| 1714603200 | 5.12 | -0.06 | -1.06 | 5.12 | 5.15 | 5.1199 | 36086 |
| 1714516800 | 5.175 | -0.04 | -0.67 | 5.16 | 5.2077 | 5.16 | 25513 |
| 1714430400 | 5.21 | 0.03 | 0.58 | 5.19 | 5.22 | 5.19 | 18645 |
| 1714171200 | 5.18 | 0.05 | 0.97 | 5.15 | 5.19 | 5.15 | 14545 |
| 1714084800 | 5.13 | -0.01 | -0.19 | 5.1 | 5.14 | 5.1 | 50256 |
| 1713998400 | 5.14 | 0.02 | 0.39 | 5.17 | 5.1707 | 5.125 | 67403 |
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
