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 | 0.17 | 3.06306306306 | 5.55 | 5.73 | 5.51 | 118559 | 5.62312704 | CS |
| 4 | 0.04 | 0.704225352113 | 5.68 | 5.84 | 5.51 | 135173 | 5.67049263 | CS |
| 12 | 0.52 | 10 | 5.2 | 5.98 | 5.18 | 193275 | 5.6976194 | CS |
| 26 | 0.13 | 2.32558139535 | 5.59 | 5.98 | 5.12 | 210625 | 5.47067313 | CS |
| 52 | -0.06 | -1.03806228374 | 5.78 | 5.98 | 4.96 | 161356 | 5.45874401 | CS |
| 156 | -0.03 | -0.521739130435 | 5.75 | 6.59 | 4.96 | 156331 | 5.79025351 | CS |
| 260 | 0 | 0 | 5.72 | 6.59 | 3.85 | 175351 | 5.46731936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079600 | 5.67 | 0.03 | 0.53 | 5.64 | 5.69 | 5.64 | 101307 |
| 1720820400 | 5.64 | -0.01 | -0.18 | 5.66 | 5.72 | 5.64 | 155258 |
| 1720734000 | 5.65 | 0.05 | 0.89 | 5.58 | 5.65 | 5.57 | 133290 |
| 1720647600 | 5.6 | 0.07 | 1.27 | 5.5599999 | 5.63 | 5.54 | 113557 |
| 1720561200 | 5.53 | -0.03 | -0.54 | 5.55 | 5.5599999 | 5.51 | 89382 |
| 1720474800 | 5.5599999 | 0.01 | 0.18 | 5.57 | 5.58 | 5.5199999 | 88133 |
| 1720215600 | 5.55 | -0.05 | -0.89 | 5.61 | 5.61 | 5.55 | 81052 |
| 1720129200 | 5.6 | 0.02 | 0.36 | 5.55 | 5.63 | 5.54 | 68468 |
| 1720042800 | 5.58 | -0.04 | -0.71 | 5.61 | 5.62 | 5.5199999 | 168220 |
| 1719956400 | 5.62 | 0.04 | 0.72 | 5.63 | 5.64 | 5.54 | 168084 |
| 1719610800 | 5.58 | -0.19 | -3.29 | 5.76 | 5.76 | 5.58 | 241599 |
| 1719524400 | 5.7699999 | 0 | 0.00 | 5.76 | 5.8099999 | 5.72 | 159600 |
| 1719438000 | 5.7699999 | 0 | 0.00 | 5.76 | 5.78 | 5.73 | 112116 |
| 1719351600 | 5.7699999 | -0.06 | -1.03 | 5.8 | 5.8 | 5.71 | 168642 |
| 1719265200 | 5.83 | 0.11 | 1.92 | 5.74 | 5.84 | 5.72 | 192701 |
| 1719006000 | 5.72 | 0.02 | 0.35 | 5.69 | 5.72 | 5.65 | 221683 |
| 1718919600 | 5.7 | -0.03 | -0.52 | 5.7 | 5.72 | 5.66 | 82245 |
| 1718833200 | 5.73 | 0.03 | 0.53 | 5.73 | 5.73 | 5.68 | 114832 |
| 1718746800 | 5.7 | 0.02 | 0.35 | 5.68 | 5.73 | 5.66 | 108113 |
| 1718660400 | 5.68 | 0.02 | 0.35 | 5.65 | 5.69 | 5.62 | 140999 |
| 1718401200 | 5.66 | 0.01 | 0.18 | 5.61 | 5.69 | 5.61 | 174330 |
| 1718314800 | 5.65 | -0.04 | -0.70 | 5.66 | 5.69 | 5.63 | 116147 |
| 1718228400 | 5.69 | -0.1 | -1.73 | 5.8 | 5.8099999 | 5.67 | 262304 |
| 1718142000 | 5.79 | -0.03 | -0.52 | 5.8 | 5.8 | 5.76 | 76904 |
| 1718055600 | 5.82 | 0.04 | 0.69 | 5.79 | 5.82 | 5.75 | 121616 |
| 1717796400 | 5.78 | -0.01 | -0.17 | 5.79 | 5.8099999 | 5.75 | 147429 |
| 1717710000 | 5.79 | 0.01 | 0.17 | 5.8 | 5.84 | 5.78 | 105525 |
| 1717623600 | 5.78 | 0 | 0.00 | 5.78 | 5.82 | 5.71 | 96668 |
| 1717537200 | 5.78 | -0.03 | -0.52 | 5.8 | 5.84 | 5.75 | 109027 |
| 1717450800 | 5.8099999 | -0.02 | -0.34 | 5.8 | 5.82 | 5.7 | 191117 |
| 1717191600 | 5.83 | 0.16 | 2.82 | 5.67 | 5.83 | 5.65 | 474141 |
| 1717105200 | 5.67 | 0.05 | 0.89 | 5.62 | 5.7699999 | 5.62 | 187016 |
| 1717018800 | 5.62 | -0.11 | -1.92 | 5.71 | 5.74 | 5.62 | 177614 |
| 1716932400 | 5.73 | -0.06 | -1.04 | 5.78 | 5.82 | 5.73 | 203672 |
| 1716846000 | 5.79 | -0.03 | -0.52 | 5.82 | 5.85 | 5.79 | 103274 |
| 1716586800 | 5.82 | -0.03 | -0.51 | 5.82 | 5.86 | 5.8 | 113269 |
| 1716500400 | 5.85 | -0.02 | -0.34 | 5.89 | 5.92 | 5.82 | 141881 |
| 1716414000 | 5.87 | 0.09 | 1.56 | 5.78 | 5.89 | 5.75 | 191422 |
| 1716327600 | 5.78 | -0.02 | -0.34 | 5.7699999 | 5.82 | 5.75 | 196398 |
| 1715982000 | 5.8 | -0.09 | -1.53 | 5.85 | 5.9 | 5.79 | 252680 |
| 1715895600 | 5.89 | -0.05 | -0.84 | 5.91 | 5.96 | 5.88 | 240796 |
| 1715809200 | 5.94 | 0.05 | 0.85 | 5.93 | 5.97 | 5.92 | 319418 |
| 1715722800 | 5.89 | -0.04 | -0.67 | 5.85 | 5.98 | 5.85 | 498021 |
| 1715636400 | 5.93 | 0.15 | 2.60 | 5.78 | 5.98 | 5.78 | 886976 |
| 1715377200 | 5.78 | 0.52 | 9.89 | 5.45 | 5.83 | 5.42 | 1440560 |
| 1715290800 | 5.26 | 0.06 | 1.15 | 5.21 | 5.26 | 5.21 | 121632 |
| 1715204400 | 5.2 | 0 | 0.00 | 5.2 | 5.24 | 5.2 | 184206 |
| 1715118000 | 5.2 | -0.04 | -0.76 | 5.25 | 5.25 | 5.2 | 90619 |
| 1715031600 | 5.24 | 0.02 | 0.38 | 5.23 | 5.28 | 5.23 | 121897 |
| 1714772400 | 5.22 | 0 | 0.00 | 5.25 | 5.2699999 | 5.22 | 209417 |
| 1714686000 | 5.22 | 0.03 | 0.58 | 5.19 | 5.23 | 5.19 | 65817 |
| 1714599600 | 5.19 | -0.02 | -0.38 | 5.22 | 5.22 | 5.18 | 101902 |
| 1714513200 | 5.21 | -0.03 | -0.57 | 5.25 | 5.25 | 5.21 | 96334 |
| 1714426800 | 5.24 | 0.04 | 0.77 | 5.23 | 5.24 | 5.21 | 213290 |
| 1714167600 | 5.2 | -0.01 | -0.19 | 5.22 | 5.23 | 5.2 | 90681 |
| 1714081200 | 5.21 | 0.02 | 0.39 | 5.19 | 5.23 | 5.18 | 89165 |
| 1713994800 | 5.19 | 0 | 0.00 | 5.18 | 5.22 | 5.18 | 81838 |
| 1713908400 | 5.19 | 0.01 | 0.19 | 5.2 | 5.22 | 5.18 | 103095 |
| 1713822000 | 5.18 | -0.03 | -0.58 | 5.21 | 5.21 | 5.16 | 100334 |
| 1713562800 | 5.21 | 0.01 | 0.19 | 5.18 | 5.24 | 5.18 | 74516 |
| 1713476400 | 5.2 | 0.02 | 0.39 | 5.18 | 5.21 | 5.16 | 81890 |
| 1713390000 | 5.18 | 0.03 | 0.58 | 5.17 | 5.19 | 5.14 | 229927 |
| 1713303600 | 5.15 | -0.03 | -0.58 | 5.18 | 5.18 | 5.12 | 157139 |
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
