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 | -0.06 | -1.02564102564 | 5.85 | 5.86 | 5.7 | 117241 | 5.78329993 | CS |
| 4 | 0.17 | 3.02491103203 | 5.62 | 5.885 | 5.62 | 136726 | 5.74987789 | CS |
| 12 | -0.055 | -0.940975192472 | 5.845 | 6.07 | 5.5 | 148695 | 5.76441511 | CS |
| 26 | -0.19 | -3.17725752508 | 5.98 | 6.34 | 5.5 | 115710 | 5.8975905 | CS |
| 52 | 0.03 | 0.520833333333 | 5.76 | 6.34 | 5.5 | 92278 | 5.86558341 | CS |
| 156 | -2.31 | -28.5185185185 | 8.1 | 8.35 | 4.85 | 91841 | 6.16776998 | CS |
| 260 | -4.1 | -41.456016178 | 9.89 | 10.09 | 4.85 | 78297 | 6.99902016 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 5.79 | 0.06 | 1.05 | 5.74 | 5.82 | 5.74 | 51320 |
| 1739490000 | 5.73 | -0.02 | -0.35 | 5.76 | 5.76 | 5.72 | 107458 |
| 1739403600 | 5.75 | -0.06 | -1.03 | 5.7 | 5.79 | 5.7 | 178031 |
| 1739317200 | 5.8099999 | -0.02 | -0.34 | 5.82 | 5.825 | 5.8099999 | 35914 |
| 1739230800 | 5.83 | 0.01 | 0.17 | 5.84 | 5.855 | 5.82 | 97869 |
| 1738971600 | 5.82 | -0.03 | -0.51 | 5.85 | 5.86 | 5.815 | 166935 |
| 1738885200 | 5.85 | -0.01 | -0.17 | 5.85 | 5.885 | 5.84 | 235083 |
| 1738798800 | 5.86 | 0.08 | 1.38 | 5.82 | 5.88 | 5.82 | 90301 |
| 1738712400 | 5.78 | 0.06 | 1.05 | 5.7 | 5.82 | 5.7 | 305853 |
| 1738626000 | 5.72 | 0 | 0.00 | 5.75 | 5.76 | 5.71 | 48783 |
| 1738366800 | 5.72 | -0.02 | -0.35 | 5.73 | 5.75 | 5.72 | 237568 |
| 1738280400 | 5.74 | 0.04 | 0.70 | 5.74 | 5.74 | 5.71 | 70792 |
| 1738194000 | 5.7 | -0.02 | -0.26 | 5.74 | 5.74 | 5.67 | 346251 |
| 1738107600 | 5.715 | -0.01 | -0.09 | 5.72 | 5.73 | 5.7009 | 55226 |
| 1738021200 | 5.72 | 0.06 | 1.15 | 5.68 | 5.72 | 5.675 | 158234 |
| 1737762000 | 5.655 | -0.03 | -0.44 | 5.65 | 5.665 | 5.64 | 54050 |
| 1737675600 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1737589200 | 5.68 | 0.02 | 0.35 | 5.71 | 5.71 | 5.65 | 77884 |
| 1737502800 | 5.66 | 0.01 | 0.18 | 5.65 | 5.68 | 5.65 | 92218 |
| 1737157200 | 5.65 | 0.03 | 0.53 | 5.62 | 5.66 | 5.62 | 102610 |
| 1737070800 | 5.62 | 0.01 | 0.18 | 5.59 | 5.63 | 5.5599999 | 132381 |
| 1736984400 | 5.61 | 0.07 | 1.26 | 5.6 | 5.63 | 5.5599999 | 148204 |
| 1736898000 | 5.54 | -0.02 | -0.36 | 5.5 | 5.58 | 5.5 | 110373 |
| 1736811600 | 5.5599999 | -0.06 | -1.07 | 5.6 | 5.61 | 5.5209 | 330863 |
| 1736552400 | 5.62 | -0.14 | -2.43 | 5.695 | 5.695 | 5.59 | 373517 |
| 1736379600 | 5.76 | 0 | 0.00 | 5.7312 | 5.7699999 | 5.7311 | 103997 |
| 1736293200 | 5.76 | 0.01 | 0.26 | 5.75 | 5.7699999 | 5.74 | 80636 |
| 1736206800 | 5.745 | -0.03 | -0.43 | 5.75 | 5.755 | 5.73 | 192494 |
| 1735947600 | 5.7699999 | 0.02 | 0.35 | 5.7893 | 5.79 | 5.75 | 77213 |
| 1735861200 | 5.75 | 0.03 | 0.52 | 5.8197 | 5.8197 | 5.73 | 59487 |
| 1735688400 | 5.72 | 0.01 | 0.18 | 5.7 | 5.84 | 5.7 | 183743 |
| 1735602000 | 5.71 | 0.02 | 0.35 | 5.6849999 | 5.72 | 5.6706 | 246901 |
| 1735342800 | 5.69 | -0.05 | -0.87 | 5.7 | 5.705 | 5.66 | 139482 |
| 1735256400 | 5.74 | 0.04 | 0.79 | 5.67 | 5.74 | 5.66 | 291322 |
| 1735077840 | 5.695 | 0.04 | 0.80 | 5.67 | 5.7 | 5.62 | 338558 |
| 1734997200 | 5.65 | 0.01 | 0.18 | 5.69 | 5.69 | 5.62 | 149595 |
| 1734738000 | 5.64 | -0.02 | -0.35 | 5.68 | 5.69 | 5.64 | 160270 |
| 1734651600 | 5.66 | -0.07 | -1.22 | 5.75 | 5.75 | 5.65 | 198202 |
| 1734565200 | 5.73 | -0.04 | -0.69 | 5.76 | 5.8 | 5.71 | 165089 |
| 1734478800 | 5.7699999 | -0.06 | -1.03 | 5.83 | 5.84 | 5.7699999 | 180135 |
| 1734392400 | 5.83 | -0.02 | -0.34 | 5.8599 | 5.89 | 5.82 | 217563 |
| 1734133200 | 5.85 | -0.06 | -1.02 | 5.89 | 5.91 | 5.85 | 74861 |
| 1734046800 | 5.91 | -0.1 | -1.66 | 6.0199999 | 6.0199999 | 5.9 | 151599 |
| 1733960400 | 6.01 | -0.02 | -0.33 | 6.05 | 6.05 | 6 | 104909 |
| 1733874000 | 6.03 | 0 | 0.00 | 6.0199999 | 6.05 | 6.01 | 38665 |
| 1733787600 | 6.03 | 0.03 | 0.50 | 6.0013 | 6.07 | 6 | 178956 |
| 1733528400 | 6 | -0.02 | -0.33 | 6.0199999 | 6.07 | 5.96 | 208773 |
| 1733442000 | 6.0199999 | 0 | 0.00 | 6.01 | 6.03 | 6 | 113523 |
| 1733355600 | 6.0199999 | 0.01 | 0.17 | 5.98 | 6.0199999 | 5.97 | 82478 |
| 1733269200 | 6.01 | 0.02 | 0.33 | 5.985 | 6.0199999 | 5.98 | 117096 |
| 1733182800 | 5.99 | 0 | 0.00 | 5.98 | 6 | 5.94 | 90100 |
| 1732917840 | 5.99 | 0.04 | 0.67 | 5.95 | 5.99 | 5.94 | 65778 |
| 1732750800 | 5.95 | 0.06 | 1.02 | 5.89 | 5.95 | 5.89 | 138968 |
| 1732664400 | 5.89 | -0.03 | -0.51 | 5.89 | 5.91 | 5.8638 | 143832 |
| 1732578000 | 5.92 | 0.07 | 1.20 | 5.91 | 5.9235 | 5.88 | 77833 |
| 1732318800 | 5.85 | -0.01 | -0.17 | 5.845 | 5.87 | 5.84 | 101059 |
| 1732232400 | 5.86 | -0.01 | -0.09 | 5.875 | 5.875 | 5.85 | 104530 |
| 1732146000 | 5.865 | -0.01 | -0.09 | 5.87 | 5.88 | 5.845 | 138853 |
| 1732059600 | 5.87 | -0.01 | -0.17 | 5.865 | 5.88 | 5.8595 | 106433 |
| 1731973200 | 5.88 | -0.02 | -0.34 | 5.9194 | 5.9199 | 5.8 | 190514 |
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
