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 | -0.05 | -0.952380952381 | 5.25 | 5.406 | 5.05 | 231194 | 5.24956158 | DR |
| 4 | 0.11 | 2.16110019646 | 5.09 | 5.67 | 5 | 206975 | 5.2757481 | DR |
| 12 | -0.69 | -11.714770798 | 5.89 | 6.07 | 4.91 | 166283 | 5.30243656 | DR |
| 26 | 0.4899 | 10.4010530562 | 4.7101 | 6.07 | 4.53 | 190342 | 5.18549752 | DR |
| 52 | -0.1 | -1.88679245283 | 5.3 | 6.07 | 4.43 | 302169 | 5.07015948 | DR |
| 156 | -1.07 | -17.0653907496 | 6.27 | 7.7 | 4.43 | 278336 | 5.62066549 | DR |
| 260 | -4.24 | -44.9152542373 | 9.44 | 9.79 | 4.43 | 273208 | 6.20358137 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 5.2 | -0.01 | -0.19 | 5.1 | 5.21 | 5.0599999 | 323160 |
| 1734646800 | 5.21 | 0.02 | 0.39 | 5.16 | 5.22 | 5.05 | 223554 |
| 1734560940 | 5.19 | -0.1 | -1.89 | 5.22 | 5.25 | 5.15 | 264502 |
| 1734474360 | 5.29 | 0.03 | 0.57 | 5.26 | 5.3099999 | 5.25 | 116492 |
| 1734388140 | 5.26 | -0.15 | -2.68 | 5.255 | 5.29 | 5.255 | 453965 |
| 1734128940 | 5.405 | 0 | 0.09 | 5.25 | 5.406 | 5.25 | 97459 |
| 1734042480 | 5.4 | -0.02 | -0.37 | 5.67 | 5.67 | 5.35 | 156469 |
| 1733955900 | 5.42 | -0.03 | -0.55 | 5.4273999 | 5.432 | 5.41 | 293867 |
| 1733869200 | 5.45 | -0.13 | -2.33 | 5.47 | 5.47 | 5.42 | 141980 |
| 1733782800 | 5.58 | 0.21 | 3.91 | 5.45 | 5.64 | 5.45 | 288517 |
| 1733523600 | 5.37 | 0.03 | 0.56 | 5.4 | 5.446 | 5.35 | 165094 |
| 1733437500 | 5.34 | 0.03 | 0.56 | 5.37 | 5.37 | 5.2 | 174287 |
| 1733350980 | 5.3099999 | 0.03 | 0.57 | 5.3099999 | 5.363 | 5.17 | 251567 |
| 1733264700 | 5.28 | 0.09 | 1.73 | 5.25 | 5.29 | 5.25 | 175170 |
| 1733178180 | 5.19 | 0.01 | 0.19 | 5.25 | 5.25 | 5.04 | 184149 |
| 1732918200 | 5.18 | 0.03 | 0.58 | 5.12 | 5.2 | 5.12 | 86719 |
| 1732746540 | 5.15 | 0.06 | 1.18 | 5.14 | 5.15 | 5 | 148532 |
| 1732660140 | 5.09 | 0.01 | 0.20 | 5.12 | 5.12 | 5.08 | 322836 |
| 1732573560 | 5.08 | 0.01 | 0.20 | 5.121 | 5.121 | 5.05 | 223882 |
| 1732314000 | 5.07 | -0.06 | -1.08 | 5.09 | 5.12 | 5.0599999 | 163891 |
| 1732227900 | 5.1255 | 0.05 | 0.90 | 5.1 | 5.14 | 5.09 | 193562 |
| 1732141740 | 5.08 | -0.02 | -0.31 | 5.12 | 5.15 | 5.08 | 113138 |
| 1732054800 | 5.096 | -0.02 | -0.47 | 5.1 | 5.13 | 5.09 | 274670 |
| 1731968640 | 5.12 | 0.01 | 0.20 | 5.34 | 5.34 | 4.95 | 171570 |
| 1731709260 | 5.11 | 0.06 | 1.22 | 5.12 | 5.13 | 4.97 | 236688 |
| 1731622800 | 5.0485 | -0.01 | -0.23 | 4.91 | 5.0599999 | 4.91 | 443752 |
| 1731536760 | 5.0599999 | -0.02 | -0.39 | 5.01 | 5.09 | 5.01 | 352648 |
| 1731450480 | 5.08 | -0.1 | -1.93 | 5.17 | 5.18 | 5.07 | 256574 |
| 1731363600 | 5.18 | 0 | 0.00 | 5.2 | 5.2 | 5.17 | 106961 |
| 1731104400 | 5.18 | -0.16 | -2.99 | 5.232 | 5.232 | 5.14 | 177323 |
| 1731018540 | 5.3395 | 0.14 | 2.68 | 5.25 | 5.35 | 5.25 | 103786 |
| 1730931600 | 5.2 | -0.08 | -1.52 | 5.2 | 5.233 | 5.17 | 64188 |
| 1730845680 | 5.28 | 0.04 | 0.76 | 5.53 | 5.53 | 5.24 | 163189 |
| 1730759160 | 5.24 | 0 | 0.00 | 5.245 | 5.2699999 | 5.223 | 119474 |
| 1730496420 | 5.24 | 0.03 | 0.58 | 5.25 | 5.25 | 5.21 | 58576 |
| 1730409780 | 5.21 | -0.03 | -0.66 | 5.18 | 5.2325 | 5.18 | 135388 |
| 1730323500 | 5.2445 | -0.04 | -0.79 | 5.18 | 5.28 | 5.17 | 101679 |
| 1730237280 | 5.2859999 | -0.07 | -1.38 | 5.1501 | 5.32 | 5.1501 | 56468 |
| 1730150880 | 5.36 | 0.07 | 1.32 | 5.3099999 | 5.36 | 5.3099999 | 77775 |
| 1729891500 | 5.29 | -0.04 | -0.75 | 5.35 | 5.35 | 5.29 | 128268 |
| 1729805160 | 5.33 | 0.01 | 0.19 | 5.34 | 5.34 | 5.2965 | 60790 |
| 1729718940 | 5.32 | -0.06 | -1.12 | 5.18 | 5.35 | 5.18 | 350971 |
| 1729632300 | 5.38 | 0.07 | 1.32 | 5.3099999 | 5.38 | 5.3 | 79821 |
| 1729545600 | 5.3099999 | -0.06 | -1.12 | 5.37 | 5.37 | 5.29 | 70989 |
| 1729286400 | 5.37 | 0.12 | 2.19 | 5.36 | 5.37 | 5.34 | 100718 |
| 1729200000 | 5.255 | -0.1 | -1.78 | 5.3 | 5.48 | 5.24 | 155676 |
| 1729113960 | 5.35 | 0.05 | 0.94 | 5.325 | 5.4 | 5.3 | 96706 |
| 1729027680 | 5.3 | -0.2 | -3.60 | 5.3099999 | 5.46 | 5.3 | 121084 |
| 1728941220 | 5.498 | -0.12 | -2.17 | 5.5 | 5.53 | 5.49 | 134729 |
| 1728681900 | 5.62 | 0.05 | 0.90 | 5.72 | 5.72 | 5.51 | 133667 |
| 1728595560 | 5.57 | 0.01 | 0.18 | 5.6 | 5.61 | 5.45 | 67487 |
| 1728508800 | 5.5599999 | -0.04 | -0.71 | 5.51 | 5.58 | 5.51 | 84978 |
| 1728422580 | 5.6 | -0.27 | -4.60 | 5.5 | 5.72 | 5.5 | 143190 |
| 1728336000 | 5.87 | 0.12 | 2.09 | 5.69 | 5.9 | 5.66 | 245395 |
| 1728077220 | 5.75 | 0.03 | 0.52 | 5.7201 | 6.07 | 5.7201 | 140726 |
| 1727990760 | 5.72 | -0.07 | -1.21 | 5.68 | 5.7415 | 5.64 | 51157 |
| 1727904000 | 5.79 | 0 | 0.00 | 5.8 | 5.8 | 5.72 | 149104 |
| 1727818140 | 5.79 | 0.12 | 2.12 | 5.8 | 5.8 | 5.65 | 79544 |
| 1727731380 | 5.67 | -0.11 | -1.90 | 5.8 | 5.97 | 5.61 | 131823 |
| 1727472000 | 5.78 | 0.01 | 0.17 | 5.89 | 5.89 | 5.72 | 143933 |
| 1727386200 | 5.7699999 | 0.06 | 1.05 | 5.57 | 5.78 | 5.57 | 116056 |
| 1727299200 | 5.71 | -0.1 | -1.72 | 5.62 | 5.884 | 5.62 | 307954 |
| 1727212800 | 5.8099999 | 0.2 | 3.52 | 5.63 | 5.82 | 5.625 | 157048 |
| 1727126940 | 5.6125 | 0.05 | 0.94 | 5.51 | 5.63 | 5.51 | 55987 |
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
