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 | 0.0294 | 0.595069424766 | 4.9406 | 5 | 4.87 | 697750 | 4.9426658 | CS |
| 4 | -0.11 | -2.16535433071 | 5.08 | 5.1 | 4.87 | 609690 | 5.00610751 | CS |
| 12 | 0.13 | 2.68595041322 | 4.84 | 5.17 | 4.83 | 603858 | 5.00630518 | CS |
| 26 | 0.15 | 3.11203319502 | 4.82 | 5.17 | 4.72 | 536846 | 4.91068188 | CS |
| 52 | 0.43 | 9.47136563877 | 4.54 | 5.17 | 4.54 | 520021 | 4.88872573 | CS |
| 156 | -1.29 | -20.607028754 | 6.26 | 6.35 | 4.13 | 468873 | 5.05731575 | CS |
| 260 | -2.67 | -34.9476439791 | 7.64 | 7.74 | 3.55 | 515506 | 5.52304928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 4.96 | -0.01 | -0.20 | 4.99 | 4.99 | 4.95 | 437637 |
| 1732146000 | 4.97 | -0.01 | -0.20 | 4.99 | 5 | 4.95 | 525297 |
| 1732059600 | 4.98 | 0.01 | 0.20 | 4.96 | 4.98 | 4.92 | 529202 |
| 1731973200 | 4.97 | 0.09 | 1.84 | 4.89 | 4.97 | 4.89 | 991047 |
| 1731714000 | 4.88 | -0.07 | -1.41 | 4.95 | 4.95 | 4.87 | 1079793 |
| 1731627600 | 4.95 | -0.04 | -0.80 | 5.01 | 5.0199999 | 4.92 | 915144 |
| 1731541200 | 4.99 | -0.03 | -0.60 | 5.04 | 5.0404 | 4.99 | 554985 |
| 1731454800 | 5.0199999 | -0.08 | -1.57 | 5.08 | 5.09 | 5.0199999 | 756837 |
| 1731368400 | 5.1 | 0.01 | 0.20 | 5.09 | 5.1 | 5.09 | 695551 |
| 1731109200 | 5.09 | 0.01 | 0.20 | 5.09 | 5.09 | 5.0599999 | 653565 |
| 1731022800 | 5.08 | 0.03 | 0.59 | 5.07 | 5.09 | 5.0599999 | 787032 |
| 1730936400 | 5.05 | 0.01 | 0.20 | 5.05 | 5.0599999 | 5.04 | 561680 |
| 1730850000 | 5.04 | 0.01 | 0.30 | 5.03 | 5.045 | 5.0199999 | 421666 |
| 1730763600 | 5.025 | -0.01 | -0.10 | 5.0199999 | 5.035 | 5.01 | 672276 |
| 1730500800 | 5.03 | 0.02 | 0.40 | 5.0199999 | 5.04 | 5.015 | 653212 |
| 1730414400 | 5.01 | 0 | 0.00 | 5.03 | 5.0399 | 5.01 | 416564 |
| 1730328000 | 5.01 | 0.03 | 0.60 | 5.01 | 5.03 | 5.005 | 434305 |
| 1730241600 | 4.98 | -0.08 | -1.58 | 5.05 | 5.0599999 | 4.975 | 729442 |
| 1730155200 | 5.0599999 | -0.01 | -0.20 | 5.08 | 5.08 | 5.0500999 | 533414 |
| 1729896000 | 5.07 | 0 | 0.00 | 5.08 | 5.08 | 5.0599999 | 365721 |
| 1729809600 | 5.07 | 0.01 | 0.20 | 5.08 | 5.085 | 5.05 | 342643 |
| 1729723200 | 5.0599999 | -0.01 | -0.20 | 5.07 | 5.075 | 5.05 | 453140 |
| 1729636800 | 5.07 | -0.01 | -0.20 | 5.09 | 5.09 | 5.07 | 396460 |
| 1729550400 | 5.08 | -0.01 | -0.20 | 5.07 | 5.1 | 5.0599999 | 561279 |
| 1729291200 | 5.09 | -0.01 | -0.20 | 5.1 | 5.11 | 5.08 | 368640 |
| 1729204800 | 5.1 | 0.04 | 0.79 | 5.08 | 5.1 | 5.07 | 619058 |
| 1729118400 | 5.0599999 | 0.02 | 0.40 | 5.05 | 5.08 | 5.045 | 655894 |
| 1729032000 | 5.04 | 0 | 0.00 | 5.0599999 | 5.065 | 5.03 | 974923 |
| 1728945600 | 5.04 | -0.04 | -0.79 | 5.09 | 5.09 | 5.03 | 573380 |
| 1728686400 | 5.08 | -0.06 | -1.17 | 5.07 | 5.11 | 5.0199999 | 530177 |
| 1728600000 | 5.14 | -0.02 | -0.39 | 5.14 | 5.16 | 5.12 | 608253 |
| 1728513600 | 5.16 | 0.01 | 0.19 | 5.1449999 | 5.16 | 5.12 | 478367 |
| 1728427200 | 5.15 | -0.01 | -0.19 | 5.17 | 5.18 | 5.12 | 721091 |
| 1728340800 | 5.16 | 0.08 | 1.57 | 5.1 | 5.16 | 5.09 | 1334594 |
| 1728081600 | 5.08 | -0.02 | -0.39 | 5.11 | 5.12 | 5.08 | 795785 |
| 1727995200 | 5.1 | 0.02 | 0.49 | 5.07 | 5.1 | 5.07 | 766736 |
| 1727908800 | 5.075 | 0.02 | 0.30 | 5.0599999 | 5.08 | 5.04 | 673347 |
| 1727822400 | 5.0599999 | 0.06 | 1.20 | 5.01 | 5.0599999 | 5 | 758606 |
| 1727736000 | 5 | 0 | 0.00 | 5 | 5 | 4.98 | 690791 |
| 1727476800 | 5 | 0.01 | 0.20 | 4.98 | 5 | 4.97 | 471990 |
| 1727390400 | 4.99 | 0.02 | 0.40 | 4.98 | 4.99 | 4.9513 | 435872 |
| 1727304000 | 4.97 | 0.03 | 0.61 | 4.95 | 4.97 | 4.94 | 681510 |
| 1727217600 | 4.94 | 0 | 0.00 | 4.94 | 4.95 | 4.93 | 394566 |
| 1727131200 | 4.94 | 0.02 | 0.41 | 4.94 | 4.94 | 4.92 | 467850 |
| 1726872000 | 4.92 | -0.01 | -0.20 | 4.93 | 4.94 | 4.92 | 582888 |
| 1726785600 | 4.93 | 0.01 | 0.20 | 4.94 | 4.94 | 4.92 | 832182 |
| 1726699200 | 4.92 | 0 | 0.00 | 4.93 | 4.93 | 4.9 | 505304 |
| 1726612800 | 4.92 | -0.01 | -0.10 | 4.92 | 4.93 | 4.91 | 523545 |
| 1726526400 | 4.925 | 0.01 | 0.20 | 4.91 | 4.93 | 4.9 | 580398 |
| 1726267200 | 4.915 | -0.05 | -0.91 | 4.9 | 4.95 | 4.9 | 593182 |
| 1726180800 | 4.96 | 0.01 | 0.20 | 4.96 | 4.97 | 4.95 | 634869 |
| 1726094400 | 4.95 | 0.01 | 0.20 | 4.94 | 4.9597 | 4.93 | 611264 |
| 1726008000 | 4.94 | 0.01 | 0.20 | 4.94 | 4.95 | 4.93 | 561220 |
| 1725921600 | 4.93 | 0.02 | 0.41 | 4.9 | 4.94 | 4.9 | 829327 |
| 1725662400 | 4.91 | 0.02 | 0.41 | 4.89 | 4.91 | 4.88 | 725582 |
| 1725576000 | 4.89 | 0.02 | 0.41 | 4.88 | 4.89 | 4.87 | 385235 |
| 1725489600 | 4.87 | 0.01 | 0.21 | 4.87 | 4.88 | 4.85 | 610833 |
| 1725403200 | 4.86 | 0.01 | 0.21 | 4.85 | 4.88 | 4.84 | 865533 |
| 1725057600 | 4.85 | 0.01 | 0.21 | 4.84 | 4.86 | 4.83 | 647103 |
| 1724971200 | 4.84 | 0.02 | 0.41 | 4.84 | 4.86 | 4.83 | 493708 |
| 1724884800 | 4.82 | -0.04 | -0.82 | 4.86 | 4.87 | 4.8099999 | 445657 |
| 1724798400 | 4.86 | 0.02 | 0.31 | 4.85 | 4.86 | 4.84 | 360378 |
| 1724712000 | 4.845 | 0.01 | 0.31 | 4.84 | 4.85 | 4.83 | 542667 |
| 1724452800 | 4.83 | 0 | 0.00 | 4.84 | 4.84 | 4.8099999 | 431861 |
| 1724366400 | 4.83 | 0 | 0.00 | 4.8099999 | 4.84 | 4.8099999 | 261888 |
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
