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 | -0.3 | -5.27240773286 | 5.69 | 5.69 | 5.33 | 1067 | 5.37979611 | CS |
| 4 | -0.22 | -3.92156862745 | 5.61 | 5.69 | 5.01 | 1004 | 5.49495811 | CS |
| 12 | 0.18 | 3.45489443378 | 5.21 | 6.5 | 5.01 | 1081 | 5.45712439 | CS |
| 26 | 0.14 | 2.66666666667 | 5.25 | 6.5 | 4.72 | 2536 | 5.2903459 | CS |
| 52 | 1.26 | 30.5084745763 | 4.13 | 6.5 | 3.98 | 3037 | 4.90918359 | CS |
| 156 | 1.92 | 55.3314121037 | 3.47 | 6.5 | 3.3 | 3918 | 4.16495184 | CS |
| 260 | 2.87 | 113.888888889 | 2.52 | 6.5 | 1.5 | 4170 | 3.71190742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 35 |
| 1721857200 | 5.35 | -0.11 | -2.01 | 5.37 | 5.37 | 5.35 | 540 |
| 1721770800 | 5.46 | 0.13 | 2.44 | 5.46 | 5.46 | 5.46 | 1546 |
| 1721684400 | 5.33 | -0.36 | -6.33 | 5.69 | 5.69 | 5.33 | 2146 |
| 1721425200 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1721338800 | 5.69 | 0.09 | 1.61 | 5.69 | 5.69 | 5.69 | 540 |
| 1721252400 | 5.6 | 0.21 | 3.90 | 5.59 | 5.64 | 5.59 | 1555 |
| 1721166000 | 5.39 | 0.05 | 0.94 | 5.39 | 5.39 | 5.39 | 840 |
| 1721079600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 109 |
| 1720820400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 9 |
| 1720734000 | 5.34 | 0.12 | 2.30 | 5.34 | 5.34 | 5.34 | 228 |
| 1720647600 | 5.22 | -0.29 | -5.26 | 5.42 | 5.42 | 5.22 | 400 |
| 1720561200 | 5.51 | 0.02 | 0.36 | 5.51 | 5.51 | 5.51 | 1000 |
| 1720474800 | 5.49 | -0.03 | -0.54 | 5.58 | 5.58 | 5.49 | 858 |
| 1720215600 | 5.5199999 | -0.03 | -0.54 | 5.55 | 5.55 | 5.5199999 | 730 |
| 1720129200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1720042800 | 5.55 | -0.09 | -1.60 | 5.62 | 5.68 | 5.55 | 5576 |
| 1719956400 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 118 |
| 1719610800 | 5.64 | 0.03 | 0.53 | 5.61 | 5.64 | 5.01 | 837 |
| 1719524400 | 5.61 | 0.28 | 5.25 | 5.41 | 5.61 | 5.41 | 317 |
| 1719438000 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 217 |
| 1719351600 | 5.33 | 0.09 | 1.72 | 5.32 | 5.33 | 5.16 | 3117 |
| 1719265200 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 117 |
| 1719006000 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 115 |
| 1718919600 | 5.24 | -0.08 | -1.50 | 5.3099999 | 5.33 | 5.24 | 1111 |
| 1718833200 | 5.32 | 0 | 0.00 | 5.25 | 5.32 | 5.25 | 424 |
| 1718746800 | 5.32 | -0.18 | -3.27 | 5.42 | 5.42 | 5.32 | 1010 |
| 1718660400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 109 |
| 1718401200 | 5.5 | -0.02 | -0.36 | 5.5 | 5.5 | 5.5 | 749 |
| 1718314800 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 108 |
| 1718228400 | 5.5199999 | -0.02 | -0.36 | 5.63 | 5.66 | 5.5199999 | 1948 |
| 1718142000 | 5.54 | 0.02 | 0.36 | 5.63 | 5.63 | 5.54 | 409 |
| 1718055600 | 5.5199999 | -0.09 | -1.60 | 5.5199999 | 5.5199999 | 5.5199999 | 407 |
| 1717796400 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 19 |
| 1717710000 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 116 |
| 1717623600 | 5.61 | -0.28 | -4.75 | 5.72 | 5.72 | 5.53 | 1971 |
| 1717537200 | 5.89 | 0.18 | 3.15 | 5.71 | 5.89 | 5.71 | 330 |
| 1717450800 | 5.71 | 0.14 | 2.51 | 6.5 | 6.5 | 5.62 | 1793 |
| 1717191600 | 5.57 | 0.02 | 0.36 | 5.64 | 5.64 | 5.39 | 1650 |
| 1717105200 | 5.55 | -0.05 | -0.89 | 5.57 | 5.57 | 5.55 | 1564 |
| 1717018800 | 5.6 | 0.01 | 0.18 | 5.6 | 5.6 | 5.6 | 314 |
| 1716932400 | 5.59 | 0.04 | 0.72 | 5.59 | 5.59 | 5.59 | 2814 |
| 1716846000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1716586800 | 5.55 | 0.04 | 0.73 | 5.55 | 5.55 | 5.55 | 303 |
| 1716500400 | 5.51 | 0.01 | 0.18 | 5.5199999 | 5.5199999 | 5.51 | 316 |
| 1716414000 | 5.5 | -0.01 | -0.18 | 5.59 | 5.59 | 5.5 | 416 |
| 1716327600 | 5.51 | 0.11 | 2.04 | 5.5 | 5.51 | 5.5 | 2215 |
| 1715982000 | 5.4 | -0.09 | -1.64 | 5.41 | 5.41 | 5.4 | 539 |
| 1715895600 | 5.49 | 0.01 | 0.18 | 5.49 | 5.49 | 5.16 | 1868 |
| 1715809200 | 5.48 | 0.09 | 1.67 | 5.48 | 5.48 | 5.48 | 227 |
| 1715722800 | 5.39 | -0.01 | -0.19 | 5.45 | 5.45 | 5.39 | 1018 |
| 1715636400 | 5.4 | -0.04 | -0.74 | 5.4 | 5.4 | 5.4 | 6137 |
| 1715377200 | 5.44 | 0.14 | 2.64 | 5.4 | 5.44 | 5.4 | 517 |
| 1715290800 | 5.3 | 0.14 | 2.71 | 5.3 | 5.3 | 5.3 | 2717 |
| 1715204400 | 5.16 | -0.14 | -2.64 | 5.28 | 5.28 | 5.16 | 842 |
| 1715118000 | 5.3 | -0.01 | -0.19 | 5.3 | 5.3 | 5.3 | 359 |
| 1715031600 | 5.3099999 | 0.1 | 1.92 | 5.3099999 | 5.3099999 | 5.3099999 | 3089 |
| 1714772400 | 5.21 | -0.16 | -2.98 | 5.21 | 5.21 | 5.21 | 1117 |
| 1714686000 | 5.37 | 0.21 | 4.07 | 5.37 | 5.37 | 5.37 | 332 |
| 1714599600 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 137 |
| 1714513200 | 5.16 | -0.32 | -5.84 | 5.49 | 5.49 | 5.16 | 3319 |
| 1714426800 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 117 |
| 1714167600 | 5.48 | 0.11 | 2.05 | 5.48 | 5.48 | 5.48 | 917 |
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
