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 | -0.17 | -2.97723292469 | 5.71 | 5.72 | 5.26 | 272937 | 5.53564346 | CS |
| 4 | 0.2 | 3.74531835206 | 5.34 | 5.94 | 5.25 | 219846 | 5.58983677 | CS |
| 12 | 0.29 | 5.52380952381 | 5.25 | 5.98 | 4.6 | 285325 | 5.40762231 | CS |
| 26 | 0.31 | 5.92734225621 | 5.23 | 6.05 | 4.6 | 316311 | 5.45808458 | CS |
| 52 | 0.73 | 15.1767151767 | 4.81 | 6.05 | 3.53 | 497589 | 4.77866755 | CS |
| 156 | 1.46 | 35.7843137255 | 4.08 | 6.89 | 3 | 455086 | 5.13580784 | CS |
| 260 | 3.98 | 255.128205128 | 1.56 | 7.51 | 1.42 | 457325 | 4.95660271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727818800 | 5.59 | 0.15 | 2.76 | 5.46 | 5.61 | 5.4 | 179324 |
| 1727730000 | 5.44 | 0.1 | 1.87 | 5.32 | 5.45 | 5.26 | 172334 |
| 1727473200 | 5.34 | -0.27 | -4.81 | 5.6 | 5.6 | 5.33 | 216766 |
| 1727386800 | 5.61 | 0.02 | 0.36 | 5.64 | 5.72 | 5.55 | 293102 |
| 1727300400 | 5.59 | -0.13 | -2.27 | 5.71 | 5.72 | 5.5199999 | 503159 |
| 1727214000 | 5.72 | 0.17 | 3.06 | 5.61 | 5.78 | 5.58 | 182329 |
| 1727127600 | 5.55 | -0.12 | -2.12 | 5.66 | 5.75 | 5.55 | 114211 |
| 1726868400 | 5.67 | 0.07 | 1.25 | 5.67 | 5.67 | 5.55 | 406745 |
| 1726782000 | 5.6 | 0.06 | 1.08 | 5.7 | 5.75 | 5.51 | 162045 |
| 1726695600 | 5.54 | -0.06 | -1.07 | 5.63 | 5.7699999 | 5.51 | 270706 |
| 1726609200 | 5.6 | -0.04 | -0.71 | 5.61 | 5.66 | 5.5199999 | 132956 |
| 1726522800 | 5.64 | -0.1 | -1.74 | 5.74 | 5.78 | 5.63 | 201295 |
| 1726263600 | 5.74 | -0.12 | -2.05 | 5.92 | 5.94 | 5.7 | 204928 |
| 1726177200 | 5.86 | 0.23 | 4.09 | 5.71 | 5.93 | 5.65 | 388093 |
| 1726090800 | 5.63 | 0.24 | 4.45 | 5.35 | 5.64 | 5.34 | 237741 |
| 1726004400 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1725918000 | 5.39 | 0.14 | 2.67 | 5.29 | 5.41 | 5.29 | 232269 |
| 1725658800 | 5.25 | -0.15 | -2.78 | 5.4 | 5.48 | 5.25 | 130171 |
| 1725572400 | 5.4 | 0.05 | 0.93 | 5.41 | 5.49 | 5.39 | 100928 |
| 1725486000 | 5.35 | -0.01 | -0.19 | 5.34 | 5.45 | 5.3099999 | 90442 |
| 1725399600 | 5.36 | -0.32 | -5.63 | 5.59 | 5.59 | 5.34 | 143760 |
| 1725054000 | 5.68 | -0.04 | -0.70 | 5.7 | 5.75 | 5.6 | 157992 |
| 1724967600 | 5.72 | 0.06 | 1.06 | 5.7 | 5.76 | 5.69 | 211593 |
| 1724881200 | 5.66 | -0.15 | -2.58 | 5.73 | 5.75 | 5.6 | 147972 |
| 1724794800 | 5.8099999 | -0.05 | -0.85 | 5.8 | 5.85 | 5.74 | 183485 |
| 1724708400 | 5.86 | -0.04 | -0.68 | 5.91 | 5.93 | 5.79 | 107046 |
| 1724449200 | 5.9 | 0.2 | 3.51 | 5.75 | 5.95 | 5.73 | 283091 |
| 1724362800 | 5.7 | -0.24 | -4.04 | 5.89 | 5.89 | 5.63 | 603790 |
| 1724276400 | 5.94 | 0.11 | 1.89 | 5.82 | 5.97 | 5.67 | 341904 |
| 1724190000 | 5.83 | -0.01 | -0.17 | 5.91 | 5.98 | 5.8 | 205946 |
| 1724103600 | 5.84 | 0.21 | 3.73 | 5.69 | 5.85 | 5.58 | 389325 |
| 1723844400 | 5.63 | 0.2 | 3.68 | 5.44 | 5.67 | 5.42 | 463285 |
| 1723758000 | 5.43 | 0.15 | 2.84 | 5.29 | 5.45 | 5.2 | 214989 |
| 1723671600 | 5.28 | 0.14 | 2.72 | 5.1 | 5.28 | 5.0199999 | 559902 |
| 1723585200 | 5.14 | 0.16 | 3.21 | 5.0599999 | 5.32 | 5.05 | 491787 |
| 1723498800 | 4.98 | 0.18 | 3.75 | 4.85 | 5.04 | 4.79 | 357808 |
| 1723239600 | 4.8 | -0.03 | -0.62 | 4.86 | 4.87 | 4.76 | 153506 |
| 1723153200 | 4.83 | 0.14 | 2.99 | 4.7699999 | 4.9 | 4.74 | 525171 |
| 1723066800 | 4.69 | -0.1 | -2.09 | 4.85 | 4.92 | 4.67 | 505685 |
| 1722980400 | 4.79 | -0.12 | -2.44 | 4.64 | 4.84 | 4.6 | 539847 |
| 1722634800 | 4.91 | -0.13 | -2.58 | 5.0599999 | 5.12 | 4.87 | 525203 |
| 1722548400 | 5.04 | -0.1 | -1.95 | 5.12 | 5.14 | 5.01 | 138309 |
| 1722462000 | 5.14 | -0.01 | -0.19 | 5.18 | 5.2 | 5.09 | 180474 |
| 1722375600 | 5.15 | 0.01 | 0.19 | 5.17 | 5.26 | 5.12 | 243591 |
| 1722289200 | 5.14 | -0.01 | -0.19 | 5.18 | 5.22 | 5.05 | 98835 |
| 1722030000 | 5.15 | 0.1 | 1.98 | 5.1 | 5.2 | 5.04 | 182007 |
| 1721943600 | 5.05 | -0.17 | -3.26 | 5.1 | 5.16 | 5.0199999 | 195492 |
| 1721857200 | 5.22 | -0.07 | -1.32 | 5.28 | 5.38 | 5.22 | 317982 |
| 1721770800 | 5.29 | -0.01 | -0.19 | 5.29 | 5.3099999 | 5.23 | 101440 |
| 1721684400 | 5.3 | -0.06 | -1.12 | 5.35 | 5.4 | 5.29 | 139080 |
| 1721425200 | 5.36 | -0.06 | -1.11 | 5.35 | 5.46 | 5.25 | 181370 |
| 1721338800 | 5.42 | -0.24 | -4.24 | 5.6 | 5.61 | 5.42 | 158689 |
| 1721252400 | 5.66 | -0.05 | -0.88 | 5.7 | 5.75 | 5.6 | 231384 |
| 1721166000 | 5.71 | 0.14 | 2.51 | 5.59 | 5.73 | 5.5199999 | 393230 |
| 1721079600 | 5.57 | -0.02 | -0.36 | 5.58 | 5.65 | 5.51 | 440837 |
| 1720820400 | 5.59 | 0.24 | 4.49 | 5.34 | 5.59 | 5.25 | 393297 |
| 1720734000 | 5.35 | 0.03 | 0.56 | 5.45 | 5.48 | 5.3 | 807134 |
| 1720647600 | 5.32 | 0.11 | 2.11 | 5.25 | 5.43 | 5.18 | 491582 |
| 1720561200 | 5.21 | -0.12 | -2.25 | 5.33 | 5.37 | 5.16 | 588195 |
| 1720474800 | 5.33 | 0.02 | 0.38 | 5.29 | 5.34 | 5.25 | 251012 |
| 1720215600 | 5.3099999 | -0.01 | -0.19 | 5.35 | 5.38 | 5.28 | 241726 |
| 1720129200 | 5.32 | 0.03 | 0.57 | 5.23 | 5.32 | 5.23 | 44731 |
| 1720042800 | 5.29 | 0.14 | 2.72 | 5.25 | 5.43 | 5.21 | 287445 |
| 1719956400 | 5.15 | -0.1 | -1.90 | 5.25 | 5.28 | 5.07 | 147170 |
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
