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 | -0.04 | -0.686106346484 | 5.83 | 5.89 | 5.4 | 959773 | 5.60183705 | CS |
| 4 | 0.81 | 16.265060241 | 4.98 | 5.95 | 4.94 | 1009714 | 5.50980609 | CS |
| 12 | 0.84 | 16.9696969697 | 4.95 | 6.24 | 4.86 | 1618447 | 5.40496438 | CS |
| 26 | 2.21 | 61.7318435754 | 3.58 | 6.24 | 3.15 | 1444021 | 4.82102298 | CS |
| 52 | 2.05 | 54.8128342246 | 3.74 | 6.24 | 2.71 | 1143713 | 4.24899243 | CS |
| 156 | 2.65 | 84.3949044586 | 3.14 | 6.24 | 1.27 | 1194336 | 3.46971112 | CS |
| 260 | 0.85 | 17.2064777328 | 4.94 | 7.07 | 1.27 | 1372131 | 4.00836526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 5.62 | 0.01 | 0.18 | 5.64 | 5.65 | 5.5599999 | 568718 |
| 1721684400 | 5.61 | 0.04 | 0.72 | 5.5 | 5.63 | 5.46 | 793246 |
| 1721425200 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1721338800 | 5.57 | -0.1 | -1.76 | 5.7 | 5.7 | 5.49 | 1321033 |
| 1721252400 | 5.67 | -0.17 | -2.91 | 5.83 | 5.89 | 5.65 | 1335917 |
| 1721166000 | 5.84 | 0.18 | 3.18 | 5.7 | 5.95 | 5.66 | 1508713 |
| 1721079600 | 5.66 | -0.08 | -1.39 | 5.76 | 5.79 | 5.64 | 981389 |
| 1720820400 | 5.74 | -0.03 | -0.52 | 5.71 | 5.7699999 | 5.65 | 832297 |
| 1720734000 | 5.7699999 | 0.07 | 1.23 | 5.8 | 5.8099999 | 5.65 | 1392070 |
| 1720647600 | 5.7 | 0.13 | 2.33 | 5.65 | 5.8 | 5.63 | 1116629 |
| 1720561200 | 5.57 | 0.03 | 0.54 | 5.54 | 5.6 | 5.51 | 697332 |
| 1720474800 | 5.54 | 0.11 | 2.03 | 5.38 | 5.55 | 5.35 | 1024756 |
| 1720215600 | 5.43 | 0.18 | 3.43 | 5.2699999 | 5.48 | 5.26 | 2318032 |
| 1720129200 | 5.25 | 0.06 | 1.16 | 5.2 | 5.2699999 | 5.2 | 247876 |
| 1720042800 | 5.19 | 0.15 | 2.98 | 5.14 | 5.2699999 | 5.05 | 895261 |
| 1719956400 | 5.04 | -0.1 | -1.95 | 5.12 | 5.16 | 4.94 | 1219697 |
| 1719610800 | 5.14 | 0 | 0.00 | 5.2 | 5.22 | 5.08 | 650162 |
| 1719524400 | 5.14 | 0.03 | 0.59 | 5.17 | 5.26 | 5.11 | 772116 |
| 1719438000 | 5.11 | 0.07 | 1.39 | 4.98 | 5.12 | 4.98 | 729379 |
| 1719351600 | 5.04 | -0.05 | -0.98 | 5.04 | 5.08 | 4.99 | 793299 |
| 1719265200 | 5.09 | 0.01 | 0.20 | 5.11 | 5.12 | 5.03 | 743059 |
| 1719006000 | 5.08 | -0.17 | -3.24 | 5.25 | 5.25 | 5.03 | 2355263 |
| 1718919600 | 5.25 | 0.06 | 1.16 | 5.19 | 5.26 | 5.14 | 1497285 |
| 1718833200 | 5.19 | 0.04 | 0.78 | 5.14 | 5.23 | 5.14 | 364943 |
| 1718746800 | 5.15 | 0.21 | 4.25 | 4.93 | 5.21 | 4.93 | 2611137 |
| 1718660400 | 4.94 | -0.04 | -0.80 | 4.92 | 5 | 4.89 | 1468035 |
| 1718401200 | 4.98 | 0.1 | 2.05 | 4.91 | 4.98 | 4.86 | 1212853 |
| 1718314800 | 4.88 | -0.12 | -2.40 | 4.93 | 5.03 | 4.87 | 634489 |
| 1718228400 | 5 | 0.04 | 0.81 | 5.08 | 5.15 | 4.96 | 998931 |
| 1718142000 | 4.96 | -0.08 | -1.59 | 5 | 5.08 | 4.92 | 1329745 |
| 1718055600 | 5.04 | 0.11 | 2.23 | 4.97 | 5.11 | 4.94 | 2265959 |
| 1717796400 | 4.93 | -0.52 | -9.54 | 5.23 | 5.2699999 | 4.91 | 3084370 |
| 1717710000 | 5.45 | 0.21 | 4.01 | 5.3 | 5.49 | 5.29 | 2450637 |
| 1717623600 | 5.24 | 0.16 | 3.15 | 5.1 | 5.3 | 5.1 | 1889552 |
| 1717537200 | 5.08 | -0.18 | -3.42 | 5.17 | 5.19 | 5.03 | 2422316 |
| 1717450800 | 5.26 | -0.1 | -1.87 | 5.39 | 5.4 | 5.24 | 2297713 |
| 1717191600 | 5.36 | -0.14 | -2.55 | 5.57 | 5.65 | 5.36 | 4672645 |
| 1717105200 | 5.5 | 0.02 | 0.36 | 5.53 | 5.62 | 5.49 | 2307166 |
| 1717018800 | 5.48 | -0.11 | -1.97 | 5.5199999 | 5.68 | 5.47 | 2653503 |
| 1716932400 | 5.59 | -0.02 | -0.36 | 5.64 | 5.68 | 5.55 | 2175364 |
| 1716846000 | 5.61 | 0.13 | 2.37 | 5.51 | 5.61 | 5.51 | 745060 |
| 1716586800 | 5.48 | 0.17 | 3.20 | 5.4 | 5.55 | 5.4 | 7664621 |
| 1716500400 | 5.3099999 | -0.19 | -3.45 | 5.47 | 5.53 | 5.29 | 2886813 |
| 1716414000 | 5.5 | -0.63 | -10.28 | 5.64 | 5.73 | 5.36 | 4785116 |
| 1716327600 | 6.13 | -0.04 | -0.65 | 6.18 | 6.2 | 6.07 | 1292690 |
| 1715982000 | 6.17 | 0.17 | 2.83 | 6.14 | 6.24 | 6.0599999 | 1709843 |
| 1715895600 | 6 | -0.1 | -1.64 | 6.07 | 6.11 | 5.98 | 1029426 |
| 1715809200 | 6.1 | 0.04 | 0.66 | 6.1 | 6.19 | 5.94 | 1353342 |
| 1715722800 | 6.0599999 | 0.3 | 5.21 | 5.8 | 6.09 | 5.79 | 1266532 |
| 1715636400 | 5.76 | -0.11 | -1.87 | 5.86 | 5.94 | 5.68 | 1244347 |
| 1715377200 | 5.87 | 0.6 | 11.39 | 5.47 | 5.94 | 5.44 | 3884672 |
| 1715290800 | 5.2699999 | 0.08 | 1.54 | 5.2 | 5.2699999 | 5.16 | 1002295 |
| 1715204400 | 5.19 | 0.01 | 0.19 | 5.15 | 5.24 | 5.13 | 1195458 |
| 1715118000 | 5.18 | 0.07 | 1.37 | 5.09 | 5.2 | 5.05 | 851158 |
| 1715031600 | 5.11 | 0.18 | 3.65 | 5.04 | 5.14 | 5.03 | 825019 |
| 1714772400 | 4.93 | -0.08 | -1.60 | 5.05 | 5.05 | 4.9 | 1006507 |
| 1714686000 | 5.01 | 0.02 | 0.40 | 4.94 | 5.09 | 4.92 | 772569 |
| 1714599600 | 4.99 | 0.1 | 2.04 | 4.95 | 5.1 | 4.88 | 941639 |
| 1714513200 | 4.89 | -0.31 | -5.96 | 5.03 | 5.13 | 4.89 | 1718203 |
| 1714426800 | 5.2 | 0.02 | 0.39 | 5.16 | 5.26 | 5.08 | 1362399 |
| 1714167600 | 5.18 | 0.11 | 2.17 | 5.15 | 5.19 | 5.0599999 | 874385 |
| 1714081200 | 5.07 | 0.12 | 2.42 | 4.96 | 5.2 | 4.93 | 1233798 |
| 1713994800 | 4.95 | -0.1 | -1.98 | 5.04 | 5.08 | 4.94 | 877596 |
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
