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 | -0.145 | -2.50865051903 | 5.78 | 5.87 | 5.54 | 1309250 | 5.79231629 | CS |
| 4 | 0.215 | 3.9667896679 | 5.42 | 5.905 | 5.36 | 1636785 | 5.66977505 | CS |
| 12 | 0.115 | 2.08333333333 | 5.52 | 6.07 | 5.27 | 1903751 | 5.62025264 | CS |
| 26 | 0.915 | 19.3855932203 | 4.72 | 6.07 | 3.96 | 2260205 | 5.1610398 | CS |
| 52 | 0.155 | 2.82846715328 | 5.48 | 6.07 | 3.96 | 1986138 | 5.0539537 | CS |
| 156 | -1.795 | -24.1588156124 | 7.43 | 9.18 | 3.96 | 2099165 | 5.70117469 | CS |
| 260 | -1.625 | -22.3829201102 | 7.26 | 10.63 | 3.32 | 2104933 | 6.31200191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 5.72 | -0.04 | -0.69 | 5.75 | 5.87 | 5.72 | 1340598 |
| 1721774400 | 5.76 | 0 | 0.00 | 5.76 | 5.78 | 5.71 | 696945 |
| 1721688000 | 5.76 | -0.04 | -0.69 | 5.76 | 5.8 | 5.71 | 833980 |
| 1721428800 | 5.8 | -0.04 | -0.68 | 5.7 | 5.845 | 5.67 | 1491425 |
| 1721342400 | 5.84 | 0.09 | 1.57 | 5.78 | 5.85 | 5.695 | 2477361 |
| 1721256000 | 5.75 | -0.12 | -2.04 | 5.87 | 5.905 | 5.75 | 2383632 |
| 1721169600 | 5.87 | 0.16 | 2.80 | 5.72 | 5.87 | 5.7 | 2693287 |
| 1721083200 | 5.71 | -0.04 | -0.70 | 5.75 | 5.7953 | 5.69 | 1007860 |
| 1720824000 | 5.75 | -0.02 | -0.35 | 5.76 | 5.76 | 5.705 | 2261819 |
| 1720737600 | 5.7699999 | 0.09 | 1.58 | 5.8 | 5.85 | 5.65 | 1700509 |
| 1720651200 | 5.68 | 0.1 | 1.79 | 5.65 | 5.6994999 | 5.63 | 1510304 |
| 1720564800 | 5.58 | -0.02 | -0.36 | 5.59 | 5.64 | 5.5599999 | 3187660 |
| 1720478400 | 5.6 | -0.03 | -0.53 | 5.5599999 | 5.61 | 5.495 | 1429527 |
| 1720219200 | 5.63 | 0.01 | 0.18 | 5.58 | 5.715 | 5.58 | 1541009 |
| 1720040640 | 5.62 | 0.12 | 2.18 | 5.5599999 | 5.68 | 5.5599999 | 707865 |
| 1719960000 | 5.5 | 0.1 | 1.85 | 5.41 | 5.5199999 | 5.4 | 1725466 |
| 1719873600 | 5.4 | 0.01 | 0.19 | 5.42 | 5.495 | 5.3949999 | 746057 |
| 1719614400 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1719528000 | 5.39 | 0.03 | 0.56 | 5.42 | 5.465 | 5.37 | 1520217 |
| 1719441600 | 5.36 | -0.06 | -1.11 | 5.35 | 5.42 | 5.345 | 1268899 |
| 1719355200 | 5.42 | -0.01 | -0.18 | 5.39 | 5.44 | 5.36 | 3203015 |
| 1719268800 | 5.43 | 0.02 | 0.37 | 5.44 | 5.475 | 5.4 | 1406610 |
| 1719009600 | 5.41 | -0.07 | -1.28 | 5.48 | 5.48 | 5.36 | 4384696 |
| 1718923200 | 5.48 | 0.03 | 0.55 | 5.47 | 5.5199999 | 5.43 | 2688582 |
| 1718750400 | 5.45 | 0.06 | 1.11 | 5.36 | 5.49 | 5.33 | 1594446 |
| 1718664000 | 5.39 | -0.05 | -0.92 | 5.39 | 5.45 | 5.33 | 1738670 |
| 1718404800 | 5.44 | 0.11 | 2.06 | 5.42 | 5.45 | 5.315 | 2462124 |
| 1718318400 | 5.33 | -0.09 | -1.66 | 5.38 | 5.45 | 5.2699999 | 2546437 |
| 1718232000 | 5.42 | 0.04 | 0.74 | 5.48 | 5.535 | 5.34 | 2387315 |
| 1718145600 | 5.38 | -0.02 | -0.37 | 5.34 | 5.38 | 5.295 | 1618592 |
| 1718059200 | 5.4 | 0.05 | 0.93 | 5.39 | 5.4 | 5.3 | 1693114 |
| 1717800000 | 5.35 | -0.33 | -5.81 | 5.5 | 5.541 | 5.33 | 3049229 |
| 1717713600 | 5.68 | 0.13 | 2.34 | 5.55 | 5.72 | 5.55 | 1625609 |
| 1717627200 | 5.55 | 0.08 | 1.46 | 5.47 | 5.58 | 5.4101 | 1611257 |
| 1717540800 | 5.47 | -0.21 | -3.70 | 5.62 | 5.62 | 5.41 | 1731794 |
| 1717454400 | 5.68 | 0 | 0.00 | 5.7 | 5.705 | 5.58 | 1896348 |
| 1717195200 | 5.68 | -0.03 | -0.53 | 5.73 | 5.79 | 5.61 | 3177664 |
| 1717108800 | 5.71 | 0 | 0.00 | 5.71 | 5.775 | 5.681 | 1038315 |
| 1717022400 | 5.71 | -0.15 | -2.56 | 5.78 | 5.805 | 5.7 | 1067292 |
| 1716936000 | 5.86 | 0.06 | 1.03 | 5.93 | 5.9499 | 5.83 | 1241940 |
| 1716590400 | 5.8 | 0.03 | 0.52 | 5.86 | 5.87 | 5.765 | 863011 |
| 1716504000 | 5.7699999 | -0.13 | -2.20 | 5.86 | 5.8999 | 5.72 | 2305577 |
| 1716417600 | 5.9 | -0.16 | -2.64 | 6 | 6.025 | 5.85 | 4004578 |
| 1716331200 | 6.0599999 | 0.05 | 0.83 | 5.95 | 6.07 | 5.91 | 3875856 |
| 1716244800 | 6.01 | 0.1 | 1.69 | 5.91 | 6.03 | 5.82 | 1846649 |
| 1715985600 | 5.91 | 0.22 | 3.87 | 5.79 | 5.91 | 5.76 | 2113041 |
| 1715899200 | 5.69 | -0.01 | -0.18 | 5.7 | 5.735 | 5.63 | 1603291 |
| 1715812800 | 5.7 | 0.1 | 1.79 | 5.67 | 5.73 | 5.5599999 | 1429642 |
| 1715726400 | 5.6 | -0.03 | -0.53 | 5.67 | 5.69 | 5.55 | 1445891 |
| 1715640000 | 5.63 | -0.03 | -0.53 | 5.6 | 5.6775 | 5.59 | 1233279 |
| 1715380800 | 5.66 | -0.06 | -1.05 | 5.8 | 5.8 | 5.64 | 1465291 |
| 1715294400 | 5.72 | 0.12 | 2.14 | 5.66 | 5.745 | 5.635 | 1667048 |
| 1715208000 | 5.6 | -0.02 | -0.36 | 5.55 | 5.7 | 5.5199999 | 1568459 |
| 1715121600 | 5.62 | 0 | 0.00 | 5.6 | 5.67 | 5.5599999 | 1564678 |
| 1715035200 | 5.62 | 0.19 | 3.50 | 5.5599999 | 5.68 | 5.5599999 | 1947393 |
| 1714776000 | 5.43 | -0.11 | -1.99 | 5.54 | 5.6 | 5.39 | 2253716 |
| 1714689600 | 5.54 | -0.04 | -0.72 | 5.5199999 | 5.68 | 5.42 | 3081891 |
| 1714603200 | 5.58 | 0.12 | 2.20 | 5.53 | 5.7199 | 5.515 | 3037882 |
| 1714516800 | 5.46 | -0.2 | -3.53 | 5.49 | 5.595 | 5.4525 | 2616330 |
| 1714430400 | 5.66 | 0.03 | 0.53 | 5.64 | 5.74 | 5.5599999 | 2147235 |
| 1714171200 | 5.63 | 0.14 | 2.55 | 5.59 | 5.64 | 5.54 | 2313753 |
| 1714084800 | 5.49 | 0.12 | 2.23 | 5.36 | 5.535 | 5.32 | 2706607 |
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
