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 | -0.292 | -5.25936599424 | 5.552 | 5.6465 | 5.17 | 14235 | 5.46552414 | DR |
| 4 | -0.32 | -5.73476702509 | 5.58 | 6.2 | 5.17 | 31999 | 5.74440601 | DR |
| 12 | 0.27 | 5.41082164329 | 4.99 | 6.31 | 4.99 | 41457 | 5.78669508 | DR |
| 26 | 0.21 | 4.15841584158 | 5.05 | 6.31 | 4.91 | 22085 | 5.71615046 | DR |
| 52 | 1.3803 | 35.5774931051 | 3.8797 | 6.31 | 3.75 | 17070 | 5.30140184 | DR |
| 156 | -1.64 | -23.768115942 | 6.9 | 7.74 | 3.48 | 89628 | 4.81421292 | DR |
| 260 | -2.79 | -34.6583850932 | 8.05 | 8.72 | 3.48 | 98843 | 5.34111714 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 5.26 | -0.02 | -0.40 | 5.5 | 5.5 | 5.2 | 10574 |
| 1730409780 | 5.281 | -0.25 | -4.59 | 5.41 | 5.41 | 5.25 | 13201 |
| 1730323500 | 5.535 | -0.02 | -0.36 | 5.635 | 5.6465 | 5.43 | 22488 |
| 1730237280 | 5.555 | -0.06 | -0.98 | 5.51 | 5.63 | 5.49 | 10047 |
| 1730150880 | 5.61 | 0.08 | 1.36 | 5.5519999 | 5.61 | 5.51 | 14866 |
| 1729891500 | 5.535 | -0.08 | -1.34 | 5.47 | 5.6 | 5.47 | 4585 |
| 1729805160 | 5.61 | -0.03 | -0.53 | 5.78 | 5.78 | 5.55 | 12475 |
| 1729718940 | 5.64 | 0.01 | 0.18 | 5.39 | 5.7 | 5.39 | 15064 |
| 1729632300 | 5.63 | -0.17 | -2.93 | 5.63 | 5.76 | 5.63 | 21328 |
| 1729545600 | 5.8 | -0.15 | -2.52 | 5.57 | 5.88 | 5.57 | 11123 |
| 1729286400 | 5.95 | 0.11 | 1.88 | 5.72 | 5.95 | 5.72 | 21388 |
| 1729200000 | 5.84 | -0.09 | -1.52 | 5.84 | 5.91 | 5.8099999 | 18803 |
| 1729113960 | 5.93 | 0.04 | 0.68 | 5.9 | 6.03 | 5.85 | 27426 |
| 1729027680 | 5.89 | 0.05 | 0.86 | 5.78 | 5.9 | 5.78 | 32508 |
| 1728941220 | 5.84 | 0.08 | 1.39 | 5.695 | 5.84 | 5.68 | 104846 |
| 1728681900 | 5.76 | -0.05 | -0.86 | 5.74 | 5.88 | 5.73 | 23108 |
| 1728595560 | 5.8099999 | -0.04 | -0.68 | 5.7 | 5.8099999 | 5.66 | 47509 |
| 1728508800 | 5.85 | 0.15 | 2.63 | 6 | 6.2 | 5.71 | 91597 |
| 1728422580 | 5.7 | 0.08 | 1.42 | 5.58 | 5.7 | 5.57 | 46760 |
| 1728336000 | 5.62 | -0.05 | -0.88 | 5.58 | 5.72 | 5.54 | 90283 |
| 1728077220 | 5.67 | -0.08 | -1.39 | 5.7 | 5.72 | 5.67 | 9966 |
| 1727990760 | 5.75 | -0.15 | -2.46 | 5.76 | 5.85 | 5.7 | 76420 |
| 1727904000 | 5.8949999 | 0.02 | 0.28 | 5.94 | 6 | 5.8949999 | 3762 |
| 1727818140 | 5.8785 | -0.1 | -1.61 | 5.965 | 6.0599999 | 5.8785 | 3962 |
| 1727731380 | 5.9745 | 0.01 | 0.24 | 5.965 | 6.07 | 5.965 | 1684 |
| 1727472000 | 5.96 | 0.02 | 0.34 | 6.086 | 6.114 | 5.96 | 2741 |
| 1727386200 | 5.94 | -0.03 | -0.50 | 6.1 | 6.18 | 5.94 | 3849 |
| 1727299200 | 5.97 | -0.03 | -0.50 | 6.045 | 6.045 | 5.9646 | 6218 |
| 1727212800 | 6 | -0.03 | -0.50 | 6 | 6.065 | 5.91 | 14468 |
| 1727126940 | 6.03 | -0.28 | -4.44 | 6.07 | 6.1 | 5.97 | 5413 |
| 1726867200 | 6.3099999 | 0.07 | 1.09 | 6.16 | 6.3099999 | 6.105 | 419390 |
| 1726781220 | 6.242 | 0.09 | 1.50 | 6.205 | 6.242 | 6.16 | 2979 |
| 1726694460 | 6.15 | 0.03 | 0.49 | 6.197 | 6.2699999 | 6.15 | 22456 |
| 1726608240 | 6.12 | -0.1 | -1.58 | 6.23 | 6.23 | 6.11 | 4690 |
| 1726521720 | 6.218 | 0.17 | 2.86 | 6.22 | 6.23 | 6.15 | 9299 |
| 1726262940 | 6.045 | 0.06 | 1.09 | 6.05 | 6.19 | 5.94 | 6380 |
| 1726176540 | 5.98 | 0.06 | 1.01 | 5.99 | 6 | 5.88 | 25517 |
| 1726090140 | 5.92 | -0.08 | -1.33 | 5.92 | 6 | 5.89 | 7893 |
| 1726003500 | 6 | 0.17 | 2.86 | 5.92 | 6 | 5.89 | 86980 |
| 1725917160 | 5.8329 | -0.13 | -2.13 | 5.8099999 | 5.86 | 5.8099999 | 44853 |
| 1725658020 | 5.96 | 0.11 | 1.88 | 5.97 | 5.9991 | 5.96 | 3632 |
| 1725571440 | 5.85 | 0.1 | 1.74 | 5.9003 | 5.91 | 5.83 | 16053 |
| 1725485040 | 5.75 | 0.12 | 2.13 | 5.75 | 5.79 | 5.74 | 253222 |
| 1725398880 | 5.63 | 0.16 | 2.83 | 5.5599999 | 5.63 | 5.54 | 134741 |
| 1725053340 | 5.475 | 0.16 | 2.93 | 5.45 | 5.5 | 5.41 | 593148 |
| 1724966400 | 5.3192 | 0.01 | 0.14 | 5.32 | 5.32 | 5.24 | 2359 |
| 1724880360 | 5.312 | -0.06 | -1.08 | 5.5199999 | 5.5199999 | 5.28 | 4439 |
| 1724794080 | 5.37 | 0.12 | 2.29 | 5.33 | 5.44 | 5.33 | 1415 |
| 1724707740 | 5.25 | -0.11 | -2.13 | 5.244 | 5.325 | 5.244 | 1112 |
| 1724448480 | 5.364 | 0.12 | 2.35 | 5.37 | 5.4 | 5.364 | 4269 |
| 1724362140 | 5.2408 | 0 | 0.02 | 5.285 | 5.316 | 5.2408 | 1412 |
| 1724275380 | 5.24 | 0.04 | 0.77 | 5.23 | 5.2699999 | 5.23 | 3908 |
| 1724188800 | 5.2 | -0.05 | -0.95 | 5.2 | 5.23 | 5.1706 | 11435 |
| 1724102880 | 5.25 | 0.1 | 1.94 | 5.19 | 5.25 | 5.19 | 4876 |
| 1723843740 | 5.15 | 0.01 | 0.19 | 5.09 | 5.15 | 5.09 | 3140 |
| 1723756860 | 5.14 | 0.03 | 0.59 | 5.1 | 5.14 | 5.1 | 2877 |
| 1723670820 | 5.11 | 0.07 | 1.38 | 5.0904999 | 5.14 | 5.0904999 | 2920 |
| 1723584360 | 5.0406 | 0.02 | 0.41 | 5.07 | 5.07 | 5.0406 | 1155 |
| 1723497900 | 5.0199999 | -0.02 | -0.40 | 4.99 | 5.0199999 | 4.99 | 923 |
| 1723238400 | 5.04 | 0.07 | 1.41 | 5 | 5.04 | 4.9804 | 2184 |
| 1723152000 | 4.97 | 0.01 | 0.20 | 4.96 | 4.99 | 4.9405 | 1562 |
| 1723065720 | 4.96 | -0.05 | -1.00 | 4.96 | 4.96 | 4.96 | 987 |
| 1722979800 | 5.01 | 0 | 0.00 | 4.91 | 5.01 | 4.91 | 9006 |
| 1722893340 | 5.01 | -0.14 | -2.72 | 4.99 | 5.01 | 4.99 | 2344 |
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
