We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -3.0888030888 | 5.18 | 5.27 | 5.02 | 23331 | 5.17993648 | CS |
| 4 | -0.18 | -3.46153846154 | 5.2 | 5.4 | 4.75 | 34388 | 5.14496271 | CS |
| 12 | -0.45 | -8.22669104205 | 5.47 | 5.75 | 4.75 | 33427 | 5.28100779 | CS |
| 26 | 0.98 | 24.2574257426 | 4.04 | 5.75 | 4 | 40138 | 5.05698105 | CS |
| 52 | 1.81 | 56.3862928349 | 3.21 | 5.75 | 3.01 | 41403 | 4.37287408 | CS |
| 156 | 2.22 | 79.2857142857 | 2.8 | 5.75 | 2.5 | 30685 | 3.63554449 | CS |
| 260 | 3.07 | 157.435897436 | 1.95 | 5.75 | 0.99 | 36697 | 2.79392569 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725054000 | 5.0199999 | -0.13 | -2.52 | 5.09 | 5.1 | 5.0199999 | 19533 |
| 1724967600 | 5.15 | 0.01 | 0.19 | 5.2699999 | 5.2699999 | 5.05 | 48959 |
| 1724881200 | 5.14 | -0.08 | -1.53 | 5.2 | 5.2 | 5.12 | 8294 |
| 1724794800 | 5.22 | 0.08 | 1.56 | 5.14 | 5.22 | 5.12 | 20510 |
| 1724708400 | 5.14 | -0.1 | -1.91 | 5.24 | 5.24 | 5.13 | 13608 |
| 1724449200 | 5.24 | 0.08 | 1.55 | 5.18 | 5.25 | 5.15 | 25284 |
| 1724362800 | 5.16 | -0.05 | -0.96 | 5.2 | 5.22 | 5.12 | 15461 |
| 1724276400 | 5.21 | 0.03 | 0.58 | 5.17 | 5.2699999 | 5.15 | 35940 |
| 1724190000 | 5.18 | -0.1 | -1.89 | 5.3099999 | 5.3099999 | 5.17 | 26990 |
| 1724103600 | 5.28 | -0.05 | -0.94 | 5.33 | 5.4 | 5.2699999 | 33748 |
| 1723844400 | 5.33 | 0.08 | 1.52 | 5.32 | 5.37 | 5.15 | 40357 |
| 1723758000 | 5.25 | 0.17 | 3.35 | 5.04 | 5.3 | 5.04 | 60258 |
| 1723671600 | 5.08 | 0 | 0.00 | 5.03 | 5.11 | 5 | 25844 |
| 1723585200 | 5.08 | -0.05 | -0.97 | 5.16 | 5.18 | 5.04 | 16405 |
| 1723498800 | 5.13 | 0.03 | 0.59 | 5.09 | 5.23 | 4.95 | 25451 |
| 1723239600 | 5.1 | 0.06 | 1.19 | 4.95 | 5.12 | 4.9 | 21466 |
| 1723153200 | 5.04 | 0.16 | 3.28 | 4.87 | 5.15 | 4.84 | 41669 |
| 1723066800 | 4.88 | -0.19 | -3.75 | 5.0599999 | 5.0599999 | 4.82 | 34198 |
| 1722980400 | 5.07 | -0.05 | -0.98 | 4.92 | 5.07 | 4.75 | 89137 |
| 1722634800 | 5.12 | -0.04 | -0.78 | 5.2 | 5.2 | 4.95 | 69790 |
| 1722548400 | 5.16 | -0.11 | -2.09 | 5.29 | 5.29 | 5.12 | 28743 |
| 1722462000 | 5.2699999 | 0.09 | 1.74 | 5.24 | 5.3099999 | 5.17 | 34654 |
| 1722375600 | 5.18 | 0.01 | 0.19 | 5.17 | 5.19 | 5.1 | 27578 |
| 1722289200 | 5.17 | 0.01 | 0.19 | 5.0599999 | 5.24 | 5.0599999 | 31661 |
| 1722030000 | 5.16 | -0.07 | -1.34 | 5.16 | 5.25 | 5.11 | 32757 |
| 1721943600 | 5.23 | 0.07 | 1.36 | 5.13 | 5.23 | 5.0199999 | 40770 |
| 1721857200 | 5.16 | -0.09 | -1.71 | 5.25 | 5.3 | 5.12 | 22248 |
| 1721770800 | 5.25 | -0.08 | -1.50 | 5.39 | 5.39 | 5.24 | 34608 |
| 1721684400 | 5.33 | 0.22 | 4.31 | 5.1 | 5.39 | 5.1 | 35947 |
| 1721425200 | 5.11 | -0.27 | -5.02 | 5.35 | 5.36 | 5.09 | 48618 |
| 1721338800 | 5.38 | -0.1 | -1.82 | 5.5199999 | 5.5199999 | 5.36 | 21128 |
| 1721252400 | 5.48 | -0.19 | -3.35 | 5.67 | 5.75 | 5.46 | 38343 |
| 1721166000 | 5.67 | 0.04 | 0.71 | 5.68 | 5.7 | 5.64 | 40854 |
| 1721079600 | 5.63 | 0.1 | 1.81 | 5.53 | 5.68 | 5.5199999 | 32363 |
| 1720820400 | 5.53 | 0.03 | 0.55 | 5.5199999 | 5.54 | 5.49 | 51455 |
| 1720734000 | 5.5 | 0.01 | 0.18 | 5.49 | 5.5 | 5.45 | 55367 |
| 1720647600 | 5.49 | 0.02 | 0.37 | 5.48 | 5.5 | 5.45 | 17773 |
| 1720561200 | 5.47 | 0.12 | 2.24 | 5.42 | 5.49 | 5.39 | 44397 |
| 1720474800 | 5.35 | -0.1 | -1.83 | 5.4 | 5.43 | 5.35 | 17668 |
| 1720215600 | 5.45 | 0.01 | 0.18 | 5.41 | 5.45 | 5.36 | 19241 |
| 1720129200 | 5.44 | 0.1 | 1.87 | 5.24 | 5.44 | 5.24 | 16488 |
| 1720042800 | 5.34 | 0.09 | 1.71 | 5.2 | 5.36 | 5.2 | 26507 |
| 1719956400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.17 | 37772 |
| 1719610800 | 5.25 | -0.05 | -0.94 | 5.29 | 5.29 | 5.16 | 21878 |
| 1719524400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.21 | 16050 |
| 1719438000 | 5.3 | 0 | 0.00 | 5.25 | 5.3099999 | 5.23 | 18516 |
| 1719351600 | 5.3 | 0.08 | 1.53 | 5.33 | 5.35 | 5.25 | 24792 |
| 1719265200 | 5.22 | 0.21 | 4.19 | 4.87 | 5.29 | 4.87 | 39407 |
| 1719006000 | 5.01 | -0.32 | -6.00 | 5.33 | 5.33 | 4.96 | 51896 |
| 1718919600 | 5.33 | -0.02 | -0.37 | 5.35 | 5.39 | 5.33 | 33775 |
| 1718833200 | 5.35 | -0.08 | -1.47 | 5.46 | 5.46 | 5.3099999 | 33087 |
| 1718746800 | 5.43 | 0 | 0.00 | 5.46 | 5.5 | 5.4 | 49731 |
| 1718660400 | 5.43 | 0.02 | 0.37 | 5.41 | 5.46 | 5.4 | 26731 |
| 1718401200 | 5.41 | -0.01 | -0.18 | 5.42 | 5.44 | 5.4 | 24897 |
| 1718314800 | 5.42 | -0.07 | -1.28 | 5.46 | 5.47 | 5.4 | 89441 |
| 1718228400 | 5.49 | 0.04 | 0.73 | 5.5 | 5.5 | 5.43 | 10836 |
| 1718142000 | 5.45 | -0.09 | -1.62 | 5.46 | 5.48 | 5.4 | 18430 |
| 1718055600 | 5.54 | 0.14 | 2.59 | 5.42 | 5.5599999 | 5.42 | 38799 |
| 1717796400 | 5.4 | -0.13 | -2.35 | 5.47 | 5.47 | 5.36 | 30201 |
| 1717710000 | 5.53 | 0.28 | 5.33 | 5.28 | 5.53 | 5.25 | 40637 |
| 1717623600 | 5.25 | -0.09 | -1.69 | 5.3 | 5.32 | 5.25 | 7648 |
| 1717537200 | 5.34 | 0.08 | 1.52 | 5.35 | 5.39 | 5.2 | 38251 |
| 1717450800 | 5.26 | -0.08 | -1.50 | 5.37 | 5.37 | 5.26 | 28746 |
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
