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 | 0.17 | 3.32681017613 | 5.11 | 5.5 | 5.06 | 8024 | 5.30289392 | CS |
| 4 | -0.69 | -11.5577889447 | 5.97 | 5.9859 | 5 | 9671 | 5.34330933 | CS |
| 12 | -1.005 | -15.9904534606 | 6.285 | 6.72 | 5 | 7475 | 5.78798233 | CS |
| 26 | -11.22 | -68 | 16.5 | 16.59 | 5 | 14772 | 7.21006085 | CS |
| 52 | -11.22 | -68 | 16.5 | 16.59 | 5 | 14772 | 7.21006085 | CS |
| 156 | -11.22 | -68 | 16.5 | 16.59 | 5 | 14772 | 7.21006085 | CS |
| 260 | -11.22 | -68 | 16.5 | 16.59 | 5 | 14772 | 7.21006085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 5.28 | -0.02 | -0.38 | 5.28 | 5.28 | 5.28 | 291 |
| 1719960000 | 5.3 | 0.03 | 0.57 | 5.2699999 | 5.5 | 5.13 | 3069 |
| 1719873600 | 5.2699999 | -0.17 | -3.13 | 5.37 | 5.5 | 5.1 | 15367 |
| 1719614400 | 5.44 | 0.24 | 4.62 | 5.29 | 5.445 | 5.11 | 10285 |
| 1719528000 | 5.2 | -0.03 | -0.57 | 5.25 | 5.25 | 5.07 | 2157 |
| 1719441600 | 5.23 | 0.06 | 1.16 | 5.11 | 5.26 | 5.0599999 | 9244 |
| 1719355200 | 5.17 | -0.12 | -2.27 | 5.05 | 5.3999 | 5.05 | 9763 |
| 1719268800 | 5.29 | 0.14 | 2.72 | 5.16 | 5.45 | 5.0557 | 15902 |
| 1719009600 | 5.15 | -0.1 | -1.90 | 5.2 | 5.23 | 5 | 20488 |
| 1718923200 | 5.25 | -0.04 | -0.76 | 5.29 | 5.4901 | 5.25 | 10271 |
| 1718750400 | 5.29 | -0.04 | -0.75 | 5.33 | 5.4827 | 5.29 | 15754 |
| 1718664000 | 5.33 | -0.06 | -1.11 | 5.49 | 5.5355 | 5.33 | 14161 |
| 1718404800 | 5.39 | 0.07 | 1.32 | 5.25 | 5.69 | 5.25 | 4052 |
| 1718318400 | 5.32 | -0.08 | -1.48 | 5.41 | 5.84 | 5.3 | 9565 |
| 1718232000 | 5.4 | -0.23 | -4.09 | 5.88 | 5.88 | 5.4 | 8891 |
| 1718145600 | 5.63 | 0.05 | 0.90 | 5.55 | 5.8099999 | 5.55 | 2415 |
| 1718059200 | 5.58 | 0.03 | 0.54 | 5.5599999 | 5.95 | 5.55 | 14231 |
| 1717800000 | 5.5500999 | -0.25 | -4.31 | 5.855 | 5.855 | 5.55 | 11151 |
| 1717713600 | 5.8 | -0.03 | -0.51 | 5.85 | 5.9859 | 5.8 | 4378 |
| 1717627200 | 5.83 | -0.05 | -0.85 | 5.97 | 5.97 | 5.8138 | 2614 |
| 1717540800 | 5.88 | -0.07 | -1.18 | 5.83 | 5.9 | 5.8099999 | 493 |
| 1717454400 | 5.95 | -0.05 | -0.83 | 6.14 | 6.14 | 5.89 | 2859 |
| 1717195200 | 6 | -0.04 | -0.66 | 6.04 | 6.07 | 5.9006999 | 4206 |
| 1717108800 | 6.04 | 0 | 0.00 | 6.01 | 6.04 | 5.9 | 666 |
| 1717022400 | 6.04 | 0.06 | 1.00 | 5.88 | 6.04 | 5.8663999 | 1891 |
| 1716936000 | 5.98 | 0.03 | 0.50 | 5.9 | 6.2299 | 5.9 | 2714 |
| 1716590400 | 5.95 | -0.02 | -0.34 | 5.92 | 6.08 | 5.9001 | 12160 |
| 1716504000 | 5.97 | 0.01 | 0.17 | 6.0599999 | 6.09 | 5.9 | 3627 |
| 1716417600 | 5.96 | -0.21 | -3.40 | 6.15 | 6.15 | 5.9 | 5256 |
| 1716331200 | 6.1699 | 0.27 | 4.57 | 5.9 | 6.1699 | 5.9 | 1048 |
| 1716244800 | 5.9 | -0.09 | -1.50 | 6.12 | 6.12 | 5.9 | 2657 |
| 1715985600 | 5.99 | -0.13 | -2.12 | 6.01 | 6.08 | 5.76 | 5066 |
| 1715899200 | 6.12 | -0.04 | -0.65 | 6.16 | 6.18 | 6.071 | 24764 |
| 1715812800 | 6.16 | 0.07 | 1.07 | 6.25 | 6.25 | 5.8999 | 7774 |
| 1715726400 | 6.095 | 0.02 | 0.41 | 6.04 | 6.2327 | 5.666 | 24260 |
| 1715640000 | 6.07 | -0.09 | -1.46 | 6.0199999 | 6.29 | 6.0199999 | 16322 |
| 1715380800 | 6.16 | 0.11 | 1.82 | 6.0199999 | 6.33 | 6.0199999 | 22726 |
| 1715294400 | 6.0500999 | -0.37 | -5.76 | 6.01 | 6.41 | 6.01 | 14202 |
| 1715208000 | 6.42 | 0.12 | 1.90 | 6.72 | 6.72 | 6.07 | 5668 |
| 1715121600 | 6.3 | 0.05 | 0.80 | 6.28 | 6.4898999 | 6.28 | 3848 |
| 1715035200 | 6.25 | 0 | 0.00 | 6.39 | 6.39 | 6.1924 | 2890 |
| 1714776000 | 6.25 | 0.19 | 3.13 | 6.2699999 | 6.2699999 | 6.25 | 901 |
| 1714689600 | 6.0601 | -0.09 | -1.46 | 6.14 | 6.3099999 | 6.04 | 4713 |
| 1714603200 | 6.15 | -0.23 | -3.64 | 6.38 | 6.38 | 6.05 | 3270 |
| 1714516800 | 6.3825 | 0.09 | 1.47 | 6.18 | 6.3825 | 6.18 | 1548 |
| 1714430400 | 6.29 | 0.18 | 2.95 | 6.29 | 6.4783 | 6.15 | 6751 |
| 1714171200 | 6.11 | -0.22 | -3.54 | 6.26 | 6.478 | 5.95 | 15815 |
| 1714084800 | 6.3345 | -0.13 | -1.94 | 6.1334 | 6.54 | 6.04 | 6525 |
| 1713998400 | 6.46 | 0.31 | 5.04 | 6.16 | 6.46 | 6.16 | 2184 |
| 1713912000 | 6.15 | -0.22 | -3.39 | 6.17 | 6.36 | 6.0199999 | 5830 |
| 1713825600 | 6.3659 | 0.55 | 9.38 | 5.75 | 6.3659 | 5.75 | 4373 |
| 1713566400 | 5.82 | -0.49 | -7.77 | 5.5 | 6.33 | 5.5 | 1230 |
| 1713480000 | 6.3099999 | 0.47 | 8.05 | 5.61 | 6.3099999 | 5.61 | 3248 |
| 1713393600 | 5.84 | -0.07 | -1.18 | 6.09 | 6.38 | 5.835 | 4157 |
| 1713307200 | 5.91 | -0.16 | -2.64 | 6 | 6.25 | 5.91 | 5934 |
| 1713220800 | 6.07 | 0.01 | 0.17 | 6.03 | 6.58 | 5.6 | 9967 |
| 1712961600 | 6.0599999 | -0.38 | -5.90 | 6.24 | 6.44 | 6.0599999 | 3388 |
| 1712875200 | 6.44 | -0.05 | -0.77 | 6.63 | 6.63 | 6.24 | 2476 |
| 1712788800 | 6.49 | 0.4 | 6.57 | 6.285 | 6.49 | 6.0352 | 2396 |
| 1712702400 | 6.09 | -0.06 | -0.98 | 6.26 | 6.3099999 | 6.09 | 6276 |
| 1712616000 | 6.1501 | -0.22 | -3.45 | 6.26 | 6.26 | 6.15 | 1275 |
| 1712356800 | 6.37 | 0.01 | 0.16 | 6.18 | 6.37 | 6.07 | 5031 |
| 1712270400 | 6.36 | 0.03 | 0.47 | 6.22 | 6.5 | 6.22 | 3456 |
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
