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 | -0.01 | -0.186219739292 | 5.37 | 5.4 | 5.29 | 90964 | 5.34712677 | CS |
| 4 | -0.01 | -0.186219739292 | 5.37 | 5.43 | 5.24 | 92170 | 5.33946226 | CS |
| 12 | 0.11 | 2.09523809524 | 5.25 | 5.73 | 5.04 | 102548 | 5.33151688 | CS |
| 26 | 0.24 | 4.6875 | 5.12 | 5.73 | 5.01 | 118555 | 5.28548276 | CS |
| 52 | 0.28 | 5.51181102362 | 5.08 | 5.73 | 4.35 | 151281 | 5.03654212 | CS |
| 156 | -2.56 | -32.3232323232 | 7.92 | 8.23 | 4.33 | 170351 | 5.81345874 | CS |
| 260 | -4.67 | -46.5603190429 | 10.03 | 10.47 | 4.33 | 180953 | 6.83702719 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 5.37 | 0 | 0.00 | 5.4 | 5.4 | 5.3438 | 73420 |
| 1720040640 | 5.37 | 0.05 | 0.94 | 5.3 | 5.37 | 5.3 | 84835 |
| 1719960000 | 5.32 | -0.02 | -0.37 | 5.3099999 | 5.34 | 5.29 | 107727 |
| 1719873600 | 5.34 | 0.01 | 0.19 | 5.37 | 5.37 | 5.32 | 97873 |
| 1719614400 | 5.33 | -0.02 | -0.37 | 5.38 | 5.4 | 5.28 | 166611 |
| 1719528000 | 5.35 | 0.06 | 1.13 | 5.2699999 | 5.37 | 5.2699999 | 105844 |
| 1719441600 | 5.29 | 0.03 | 0.57 | 5.28 | 5.3099999 | 5.2504 | 72437 |
| 1719355200 | 5.26 | -0.05 | -0.94 | 5.32 | 5.3254 | 5.24 | 160967 |
| 1719268800 | 5.3099999 | 0.01 | 0.19 | 5.3 | 5.33 | 5.29 | 51156 |
| 1719009600 | 5.3 | -0.07 | -1.30 | 5.36 | 5.37 | 5.3 | 77050 |
| 1718923200 | 5.37 | 0.02 | 0.37 | 5.38 | 5.41 | 5.3400999 | 91761 |
| 1718750400 | 5.35 | -0.01 | -0.15 | 5.3 | 5.38 | 5.2801 | 99907 |
| 1718664000 | 5.358 | -0 | -0.04 | 5.36 | 5.36 | 5.3304 | 77878 |
| 1718404800 | 5.36 | -0.04 | -0.74 | 5.38 | 5.3949999 | 5.35 | 80453 |
| 1718318400 | 5.4 | 0 | 0.00 | 5.38 | 5.41 | 5.36 | 91907 |
| 1718232000 | 5.4 | 0.02 | 0.37 | 5.4299 | 5.43 | 5.37 | 43606 |
| 1718145600 | 5.38 | 0.04 | 0.75 | 5.34 | 5.389 | 5.32 | 83619 |
| 1718059200 | 5.34 | -0.05 | -0.93 | 5.37 | 5.38 | 5.3099999 | 92007 |
| 1717800000 | 5.39 | 0.02 | 0.37 | 5.43 | 5.43 | 5.3777 | 82805 |
| 1717713600 | 5.37 | -0.08 | -1.47 | 5.44 | 5.47 | 5.37 | 89178 |
| 1717627200 | 5.45 | 0.03 | 0.55 | 5.44 | 5.5199999 | 5.44 | 69630 |
| 1717540800 | 5.42 | 0.01 | 0.28 | 5.41 | 5.5199999 | 5.38 | 86512 |
| 1717454400 | 5.405 | -0.03 | -0.55 | 5.44 | 5.45 | 5.35 | 148065 |
| 1717195200 | 5.4349999 | 0.04 | 0.83 | 5.42 | 5.49 | 5.41 | 60021 |
| 1717108800 | 5.39 | 0.04 | 0.84 | 5.33 | 5.4 | 5.33 | 76026 |
| 1717022400 | 5.345 | -0.04 | -0.65 | 5.39 | 5.41 | 5.34 | 56858 |
| 1716936000 | 5.38 | -0.06 | -1.10 | 5.42 | 5.47 | 5.32 | 82796 |
| 1716590400 | 5.44 | 0.02 | 0.37 | 5.44 | 5.48 | 5.425 | 50221 |
| 1716504000 | 5.42 | -0.11 | -1.99 | 5.53 | 5.55 | 5.42 | 80244 |
| 1716417600 | 5.53 | -0.07 | -1.25 | 5.62 | 5.65 | 5.5199999 | 53441 |
| 1716331200 | 5.6 | 0.1 | 1.82 | 5.5199999 | 5.73 | 5.5101 | 255064 |
| 1716244800 | 5.5 | 0.03 | 0.55 | 5.49 | 5.53 | 5.47 | 59858 |
| 1715985600 | 5.47 | -0.05 | -0.91 | 5.51 | 5.5199999 | 5.47 | 52412 |
| 1715899200 | 5.5199999 | -0.03 | -0.54 | 5.51 | 5.549 | 5.49 | 56772 |
| 1715812800 | 5.55 | 0.07 | 1.28 | 5.53 | 5.55 | 5.49 | 110710 |
| 1715726400 | 5.48 | 0.06 | 1.11 | 5.42 | 5.55 | 5.41 | 89254 |
| 1715640000 | 5.42 | 0.01 | 0.18 | 5.45 | 5.45 | 5.4 | 123755 |
| 1715380800 | 5.41 | -0.09 | -1.64 | 5.42 | 5.461 | 5.39 | 110022 |
| 1715294400 | 5.5 | 0.12 | 2.23 | 5.41 | 5.5 | 5.3901 | 69635 |
| 1715208000 | 5.38 | -0.04 | -0.74 | 5.41 | 5.45 | 5.36 | 60142 |
| 1715121600 | 5.42 | -0.02 | -0.37 | 5.47 | 5.49 | 5.41 | 70679 |
| 1715035200 | 5.44 | 0.06 | 1.12 | 5.38 | 5.48 | 5.38 | 133788 |
| 1714776000 | 5.38 | 0.07 | 1.32 | 5.35 | 5.43 | 5.35 | 125652 |
| 1714689600 | 5.3099999 | 0 | 0.00 | 5.32 | 5.37 | 5.3 | 95307 |
| 1714603200 | 5.3099999 | 0.06 | 1.14 | 5.23 | 5.357 | 5.23 | 105174 |
| 1714516800 | 5.25 | -0.01 | -0.19 | 5.29 | 5.32 | 5.2209 | 153856 |
| 1714430400 | 5.26 | 0.04 | 0.86 | 5.24 | 5.26 | 5.22 | 48763 |
| 1714171200 | 5.215 | 0.05 | 0.97 | 5.2 | 5.25 | 5.189 | 68318 |
| 1714084800 | 5.165 | -0.04 | -0.67 | 5.1264 | 5.168 | 5.1264 | 124685 |
| 1713998400 | 5.2 | -0.02 | -0.38 | 5.22 | 5.25 | 5.17 | 135953 |
| 1713912000 | 5.22 | 0.05 | 0.97 | 5.19 | 5.25 | 5.18 | 103173 |
| 1713825600 | 5.17 | 0.02 | 0.39 | 5.13 | 5.19 | 5.13 | 47704 |
| 1713566400 | 5.15 | -0.02 | -0.39 | 5.12 | 5.24 | 5.12 | 62634 |
| 1713480000 | 5.17 | 0.02 | 0.39 | 5.15 | 5.22 | 5.149 | 118864 |
| 1713393600 | 5.15 | 0.04 | 0.78 | 5.13 | 5.17 | 5.13 | 258846 |
| 1713307200 | 5.11 | -0.07 | -1.35 | 5.0899 | 5.15 | 5.04 | 369334 |
| 1713220800 | 5.18 | -0.09 | -1.71 | 5.25 | 5.25 | 5.15 | 240046 |
| 1712961600 | 5.2699999 | -0.1 | -1.86 | 5.36 | 5.37 | 5.2699999 | 163431 |
| 1712875200 | 5.37 | -0.06 | -1.10 | 5.48 | 5.48 | 5.35 | 74843 |
| 1712788800 | 5.43 | -0.1 | -1.81 | 5.46 | 5.46 | 5.42 | 103132 |
| 1712702400 | 5.53 | 0.08 | 1.47 | 5.5 | 5.53 | 5.43 | 198669 |
| 1712616000 | 5.45 | 0.09 | 1.68 | 5.39 | 5.45 | 5.39 | 146005 |
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
