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 | -0.077 | -1.45283018868 | 5.3 | 5.42 | 5.19 | 4406 | 5.30673244 | CS |
| 4 | 0.043 | 0.830115830116 | 5.18 | 5.42 | 4.52 | 51090 | 4.97775243 | CS |
| 12 | 0.373 | 7.69072164948 | 4.85 | 5.42 | 4.52 | 38631 | 4.95925558 | CS |
| 26 | -0.1969 | -3.63290835624 | 5.4199 | 5.86 | 4.52 | 24074 | 5.030637 | CS |
| 52 | -0.527 | -9.1652173913 | 5.75 | 7 | 4.52 | 20598 | 5.36903078 | CS |
| 156 | -0.487 | -8.5288966725 | 5.71 | 7 | 3.11 | 22388 | 4.78788755 | CS |
| 260 | 3.473 | 198.457142857 | 1.75 | 7 | 1.32 | 39005 | 4.65399038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 5.223 | -0.14 | -2.56 | 5.4 | 5.42 | 5.223 | 2817 |
| 1742505960 | 5.36 | -0.01 | -0.19 | 5.37 | 5.385 | 5.33 | 3567 |
| 1742419200 | 5.37 | 0.09 | 1.61 | 5.25 | 5.41 | 5.25 | 5498 |
| 1742333400 | 5.285 | 0.02 | 0.38 | 5.19 | 5.285 | 5.19 | 4491 |
| 1742246400 | 5.265 | 0.04 | 0.70 | 5.22 | 5.265 | 5.22 | 6099 |
| 1741987680 | 5.2285 | -0 | -0.03 | 5.3 | 5.3 | 5.2285 | 2374 |
| 1741901340 | 5.23 | 0.11 | 2.15 | 5.2 | 5.24 | 5.2 | 51282 |
| 1741814940 | 5.12 | 0.3 | 6.22 | 4.83 | 5.14 | 4.83 | 19490 |
| 1741728480 | 4.82 | -0.05 | -1.03 | 4.86 | 4.99 | 4.8 | 4065 |
| 1741641600 | 4.87 | -0.15 | -2.99 | 5.05 | 5.05 | 4.87 | 29551 |
| 1741386000 | 5.0199999 | 0.02 | 0.32 | 5 | 5.0199999 | 4.9 | 12287 |
| 1741300140 | 5.0039999 | 0.03 | 0.68 | 5.0054999 | 5.12 | 5.0039999 | 22619 |
| 1741213440 | 4.97 | 0.23 | 4.85 | 4.8698 | 5 | 4.8698 | 59526 |
| 1741126800 | 4.74 | 0.04 | 0.82 | 4.66 | 4.83 | 4.5199999 | 267404 |
| 1741040760 | 4.7015 | -0.01 | -0.18 | 4.8 | 4.82 | 4.7 | 16372 |
| 1740781260 | 4.71 | -0.2 | -4.11 | 4.92 | 4.92 | 4.71 | 8603 |
| 1740695340 | 4.9119 | -0.17 | -3.31 | 4.9119 | 4.9119 | 4.9119 | 4854 |
| 1740608400 | 5.08 | -0.02 | -0.39 | 5.0474 | 5.1 | 5.03 | 70621 |
| 1740522480 | 5.1 | 0.03 | 0.59 | 5.1 | 5.1 | 5.1 | 116093 |
| 1740435600 | 5.07 | -0.03 | -0.59 | 5.05 | 5.16 | 5.0199999 | 307529 |
| 1740176400 | 5.1 | -0.08 | -1.54 | 5.18 | 5.18 | 5.1 | 9481 |
| 1740090480 | 5.18 | 0.01 | 0.29 | 5.16 | 5.1849999 | 5.14 | 7183 |
| 1740003960 | 5.165 | -0.14 | -2.55 | 5.25 | 5.25 | 5.165 | 509 |
| 1739917740 | 5.3 | 0.18 | 3.43 | 5.2859999 | 5.3 | 5.196 | 2763 |
| 1739571720 | 5.124 | 0 | 0.00 | 5.124 | 5.124 | 5.124 | 0 |
| 1739485320 | 5.124 | 0.02 | 0.37 | 5.12 | 5.124 | 5.12 | 1556 |
| 1739398920 | 5.105 | -0.05 | -0.97 | 5.14 | 5.14 | 5.105 | 5502 |
| 1739312940 | 5.155 | -0.01 | -0.10 | 5.16 | 5.16 | 5.0599999 | 882 |
| 1739226000 | 5.16 | 0 | 0.09 | 5.12 | 5.23 | 5.12 | 11653 |
| 1738967160 | 5.1556 | 0.09 | 1.69 | 5.04 | 5.2 | 5.04 | 2602 |
| 1738880400 | 5.07 | 0.09 | 1.76 | 4.94 | 5.07 | 4.94 | 8731 |
| 1738794000 | 4.9822 | -0.07 | -1.34 | 4.98 | 4.9822 | 4.9522 | 2461 |
| 1738708080 | 5.05 | -0.05 | -0.98 | 5.0199999 | 5.09 | 4.98 | 299100 |
| 1738621740 | 5.1 | 0.22 | 4.51 | 4.79 | 5.1 | 4.79 | 27618 |
| 1738362000 | 4.88 | -0.02 | -0.41 | 4.93 | 4.96 | 4.88 | 2456 |
| 1738276080 | 4.9 | -0.03 | -0.51 | 5 | 5.03 | 4.89 | 21496 |
| 1738189740 | 4.925 | -0.06 | -1.10 | 4.9 | 4.97 | 4.9 | 23643 |
| 1738103280 | 4.98 | -0.04 | -0.80 | 5 | 5.01 | 4.98 | 7223 |
| 1738016820 | 5.0199999 | -0.16 | -3.02 | 5.1369999 | 5.15 | 5 | 10171 |
| 1737757440 | 5.1765 | -0.02 | -0.33 | 5.2 | 5.255 | 5.1765 | 4073 |
| 1737671220 | 5.1938 | 0.01 | 0.27 | 5.055 | 5.1938 | 5.055 | 5312 |
| 1737584640 | 5.18 | 0.11 | 2.09 | 5.04 | 5.2241 | 5.04 | 50617 |
| 1737498540 | 5.0740999 | 0.07 | 1.40 | 5.08 | 5.08 | 5.065 | 1863 |
| 1737152880 | 5.0039999 | 0.02 | 0.48 | 5.01 | 5.067 | 5.0039999 | 16782 |
| 1737066420 | 4.98 | -0.04 | -0.83 | 4.955 | 4.98 | 4.9256 | 3323 |
| 1736979720 | 5.0215 | 0.09 | 1.86 | 4.94 | 5.035 | 4.94 | 17311 |
| 1736893380 | 4.93 | -0.01 | -0.20 | 4.93 | 4.93 | 4.93 | 2955 |
| 1736806800 | 4.94 | 0.03 | 0.61 | 4.86 | 4.94 | 4.83 | 40759 |
| 1736547720 | 4.91 | -0.1 | -2.00 | 5.04 | 5.04 | 4.91 | 53509 |
| 1736375340 | 5.01 | 0.06 | 1.21 | 4.9 | 5.01 | 4.88 | 57955 |
| 1736288940 | 4.95 | 0.04 | 0.87 | 4.95 | 5.0138999 | 4.75 | 55350 |
| 1736202360 | 4.9075 | 0.22 | 4.64 | 4.75 | 5.07 | 4.75 | 68757 |
| 1735942980 | 4.69 | -0.14 | -2.90 | 4.82 | 4.85 | 4.69 | 50670 |
| 1735856700 | 4.83 | 0.14 | 2.99 | 4.83 | 4.86 | 4.8099999 | 55043 |
| 1735683960 | 4.69 | 0 | 0.00 | 4.7 | 4.74 | 4.65 | 70045 |
| 1735597740 | 4.69 | -0.24 | -4.87 | 4.82 | 4.82 | 4.69 | 100036 |
| 1735338000 | 4.93 | 0.04 | 0.90 | 4.85 | 4.96 | 4.85 | 12990 |
| 1735252020 | 4.8858 | -0.03 | -0.60 | 4.9 | 4.95 | 4.8858 | 8931 |
| 1735078200 | 4.915423 | -0.04 | -0.80 | 4.86 | 4.915423 | 4.86 | 12686 |
| 1734992400 | 4.955 | -0.01 | -0.20 | 4.95 | 4.97 | 4.85 | 4207 |
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
