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 | -0.4 | -6.89655172414 | 5.8 | 5.89 | 5.37 | 3745 | 5.59794275 | CS |
| 4 | -0.29 | -5.09666080844 | 5.69 | 5.89 | 5.3 | 4954 | 5.58182404 | CS |
| 12 | 0.05 | 0.934579439252 | 5.35 | 5.91 | 4.98 | 4549 | 5.48325664 | CS |
| 26 | 1.22 | 29.1866028708 | 4.18 | 5.91 | 4.16 | 4595 | 5.11436625 | CS |
| 52 | 2.74 | 103.007518797 | 2.66 | 5.91 | 2.66 | 5339 | 4.46200131 | CS |
| 156 | 1.75 | 47.9452054795 | 3.65 | 5.91 | 2.66 | 5116 | 4.4199786 | CS |
| 260 | 2.8592 | 112.531486146 | 2.5408 | 5.91 | 2.5408 | 5109 | 4.41116934 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726608240 | 5.4 | -0.29 | -5.10 | 5.42 | 5.42 | 5.37 | 2930 |
| 1726521720 | 5.69 | -0.06 | -1.04 | 5.75 | 5.75 | 5.5 | 9245 |
| 1726262940 | 5.75 | 0.38 | 7.08 | 5.89 | 5.89 | 5.5 | 3000 |
| 1726176540 | 5.37 | -0.43 | -7.41 | 5.4349999 | 5.5 | 5.37 | 3359 |
| 1726090140 | 5.8 | 0.07 | 1.27 | 5.8 | 5.8 | 5.8 | 190 |
| 1726003500 | 5.727 | 0.08 | 1.36 | 5.89 | 5.89 | 5.727 | 2711 |
| 1725917160 | 5.65 | 0.1 | 1.80 | 5.6 | 5.65 | 5.37 | 3770 |
| 1725658020 | 5.55 | -0.03 | -0.47 | 5.5599999 | 5.5599999 | 5.5 | 13724 |
| 1725571440 | 5.5759999 | -0.02 | -0.43 | 5.6 | 5.6 | 5.5199999 | 7838 |
| 1725485340 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1725398940 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1725053340 | 5.6 | -0.08 | -1.41 | 5.6 | 5.6 | 5.6 | 100 |
| 1724966400 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 475 |
| 1724880360 | 5.68 | 0.33 | 6.17 | 5.68 | 5.68 | 5.68 | 8429 |
| 1724794080 | 5.35 | -0.08 | -1.47 | 5.35 | 5.35 | 5.35 | 1040 |
| 1724707740 | 5.43 | -0.12 | -2.16 | 5.3 | 5.43 | 5.3 | 4565 |
| 1724448180 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1724361780 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1724275380 | 5.55 | -0.02 | -0.27 | 5.69 | 5.69 | 5.5 | 12940 |
| 1724188800 | 5.565 | -0.19 | -3.22 | 5.76 | 5.76 | 5.54 | 1945 |
| 1724102880 | 5.75 | 0.05 | 0.88 | 5.75 | 5.75 | 5.75 | 860 |
| 1723843740 | 5.7 | -0.15 | -2.50 | 5.75 | 5.75 | 5.7 | 200 |
| 1723756800 | 5.846 | 0 | 0.00 | 5.846 | 5.846 | 5.846 | 0 |
| 1723670400 | 5.846 | 0 | 0.00 | 5.846 | 5.846 | 5.846 | 0 |
| 1723584000 | 5.846 | 0 | 0.00 | 5.846 | 5.846 | 5.846 | 0 |
| 1723497600 | 5.846 | 0 | 0.00 | 5.846 | 5.846 | 5.846 | 0 |
| 1723238400 | 5.846 | 0.67 | 12.86 | 5.91 | 5.91 | 5.846 | 1160 |
| 1723152600 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1723066200 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1722979800 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1722893340 | 5.18 | -0.12 | -2.26 | 5.26 | 5.35 | 5.09 | 5633 |
| 1722634140 | 5.3 | -0.11 | -2.03 | 5.26 | 5.3 | 5.26 | 600 |
| 1722547740 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1722461340 | 5.41 | 0.06 | 1.12 | 5.4 | 5.41 | 5.4 | 11000 |
| 1722374820 | 5.35 | -0.2 | -3.60 | 5.35 | 5.3501 | 5.35 | 5036 |
| 1722288300 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1722029100 | 5.55 | -0.1 | -1.77 | 5.65 | 5.665 | 5.5 | 4368 |
| 1721942400 | 5.65 | 0.08 | 1.44 | 5.3 | 5.65 | 5.2699999 | 3545 |
| 1721856480 | 5.57 | -0.06 | -0.98 | 5.57 | 5.57 | 5.57 | 1000 |
| 1721770140 | 5.625 | -0.19 | -3.18 | 5.625 | 5.625 | 5.625 | 1511 |
| 1721683740 | 5.8099999 | 0.19 | 3.38 | 5.62 | 5.8099999 | 5.5 | 4655 |
| 1721424360 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1721337960 | 5.62 | 0.04 | 0.79 | 5.62 | 5.62 | 5.5 | 1250 |
| 1721251320 | 5.5759999 | 0.18 | 3.26 | 5.57 | 5.5759999 | 5.57 | 350 |
| 1721164920 | 5.4 | 0.06 | 1.12 | 5.4 | 5.4 | 5.4 | 2650 |
| 1721078940 | 5.34 | -0.05 | -0.93 | 5.37 | 5.37 | 5.2 | 5686 |
| 1720819200 | 5.39 | -0.04 | -0.74 | 5.39 | 5.39 | 5.39 | 350 |
| 1720733280 | 5.43 | 0.1 | 1.88 | 5.32 | 5.43 | 5.32 | 6619 |
| 1720646880 | 5.33 | 0.31 | 6.18 | 5.17 | 5.33 | 5.17 | 1306 |
| 1720560540 | 5.0199999 | -0.22 | -4.20 | 5.24 | 5.24 | 5.0199999 | 5056 |
| 1720473600 | 5.24 | -0.16 | -2.96 | 5.1 | 5.25 | 5.1 | 11700 |
| 1720214640 | 5.4 | 0.14 | 2.66 | 5.3 | 5.4 | 4.98 | 8003 |
| 1720041000 | 5.26 | -0.24 | -4.36 | 5.26 | 5.26 | 5.255 | 6830 |
| 1719955740 | 5.5 | -0.09 | -1.52 | 5.46 | 5.5 | 5.41 | 5090 |
| 1719868980 | 5.585 | 0.04 | 0.63 | 5.6 | 5.6 | 5.29 | 2874 |
| 1719610020 | 5.55 | 0.02 | 0.45 | 5.72 | 5.8 | 5.55 | 8080 |
| 1719523200 | 5.525 | 0.04 | 0.82 | 5.5599999 | 5.86 | 5.525 | 7839 |
| 1719437040 | 5.48 | 0.1 | 1.76 | 5.35 | 5.5 | 5.35 | 10648 |
| 1719350880 | 5.385 | -0.02 | -0.28 | 5.46 | 5.46 | 5.3099999 | 6705 |
| 1719264540 | 5.4 | 0.1 | 1.89 | 5.5199999 | 5.53 | 5.3 | 7485 |
| 1719005220 | 5.3 | -0.12 | -2.21 | 5.07 | 5.49 | 5.07 | 8724 |
| 1718918640 | 5.42 | 0.1 | 1.88 | 5.34 | 5.44 | 5.3399 | 13868 |
| 1718746140 | 5.32 | 0.36 | 7.26 | 5.17 | 5.35 | 5.17 | 20178 |
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
