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 | 0 | 5.1 | 5.1 | 4.835 | 1117 | 5.02440439 | CS |
| 4 | 0.1 | 2 | 5 | 5.2 | 4.55 | 1452 | 4.99564893 | CS |
| 12 | 0.6 | 13.3333333333 | 4.5 | 5.85 | 4.255 | 3221 | 5.05246378 | CS |
| 26 | -0.34 | -6.25 | 5.44 | 5.85 | 3.41 | 3041 | 4.84261989 | CS |
| 52 | 1.45 | 39.7260273973 | 3.65 | 5.85 | 3.11 | 2549 | 4.70869338 | CS |
| 156 | 1.9 | 59.375 | 3.2 | 5.85 | 1.3 | 2477 | 3.20716756 | CS |
| 260 | 4.05 | 385.714285714 | 1.05 | 7 | 0.55 | 4551 | 3.10864831 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736979720 | 5.1 | 0.01 | 0.20 | 4.835 | 5.1 | 4.835 | 1525 |
| 1736893380 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 748 |
| 1736806800 | 5.09 | 0.23 | 4.73 | 5.095 | 5.095 | 5.09 | 853 |
| 1736547720 | 4.86 | -0.23 | -4.52 | 5.1 | 5.1 | 4.86 | 1340 |
| 1736375340 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 4.55 | 1953 |
| 1736288940 | 5.09 | 0.06 | 1.29 | 5 | 5.09 | 5 | 1667 |
| 1736202360 | 5.025 | 0.05 | 1.01 | 5.09 | 5.09 | 5.025 | 3396 |
| 1735942980 | 4.975 | -0.03 | -0.50 | 5 | 5 | 4.95 | 1125 |
| 1735856700 | 5 | -0.15 | -2.91 | 5 | 5 | 5 | 846 |
| 1735683960 | 5.15 | -0.01 | -0.10 | 5.15 | 5.15 | 5.15 | 724 |
| 1735597740 | 5.155 | 0.11 | 2.08 | 5.05 | 5.2 | 5 | 1151 |
| 1735338000 | 5.05 | 0.15 | 3.06 | 5.12 | 5.12 | 4.8 | 1122 |
| 1735252020 | 4.9 | -0.15 | -2.97 | 4.8 | 5.025 | 4.8 | 2111 |
| 1735078200 | 5.05 | 0.09 | 1.81 | 5.05 | 5.05 | 5.05 | 720 |
| 1734992400 | 4.96 | 0.04 | 0.71 | 5.1 | 5.1 | 4.96 | 1420 |
| 1734733200 | 4.925 | 0.15 | 3.03 | 5.05 | 5.05 | 4.925 | 1138 |
| 1734646800 | 4.78 | -0.3 | -5.91 | 5 | 5.15 | 4.78 | 2840 |
| 1734560940 | 5.08 | 0.03 | 0.59 | 4.98 | 5.125 | 4.98 | 3990 |
| 1734474360 | 5.05 | -0.06 | -1.17 | 5.1 | 5.2 | 5.05 | 1939 |
| 1734388140 | 5.11 | 0.1 | 2.00 | 5.05 | 5.23 | 5 | 7873 |
| 1734128940 | 5.01 | -0.04 | -0.79 | 4.98 | 5.25 | 4.98 | 2090 |
| 1734042480 | 5.05 | -0.05 | -0.98 | 5.075 | 5.095 | 5.05 | 2208 |
| 1733955900 | 5.1 | -0.05 | -0.97 | 5.14 | 5.14 | 5 | 7020 |
| 1733869200 | 5.15 | -0.01 | -0.24 | 5.2 | 5.2 | 5.1 | 3720 |
| 1733782800 | 5.1625 | -0.04 | -0.72 | 5.205 | 5.205 | 5.125 | 4165 |
| 1733523600 | 5.2 | -0.08 | -1.52 | 5.28 | 5.3 | 5.2 | 910 |
| 1733437500 | 5.28 | 0.03 | 0.57 | 5.25 | 5.28 | 5.15 | 3410 |
| 1733350980 | 5.25 | -0.03 | -0.57 | 5.25 | 5.275 | 5.1644 | 3585 |
| 1733264700 | 5.28 | 0.07 | 1.25 | 5.25 | 5.28 | 5.25 | 720 |
| 1733178180 | 5.215 | -0.04 | -0.67 | 5.225 | 5.28 | 5.215 | 2020 |
| 1732918200 | 5.25 | 0.08 | 1.55 | 5.25 | 5.285 | 5.225 | 2488 |
| 1732746540 | 5.17 | 0.02 | 0.39 | 5.25 | 5.3 | 5.17 | 3320 |
| 1732660140 | 5.15 | -0.24 | -4.45 | 5.35 | 5.35 | 5.125 | 4728 |
| 1732573560 | 5.39 | -0.11 | -2.00 | 5.5 | 5.5 | 5.175 | 2545 |
| 1732314000 | 5.5 | 0.2 | 3.77 | 5.45 | 5.5 | 5.3 | 4366 |
| 1732227900 | 5.3 | -0.03 | -0.56 | 5.4625 | 5.525 | 5.1 | 3307 |
| 1732141740 | 5.33 | 0.07 | 1.33 | 5.5 | 5.565 | 5.25 | 7040 |
| 1732054800 | 5.26 | -0.09 | -1.68 | 5.17 | 5.5 | 5.1 | 5717 |
| 1731968640 | 5.35 | 0.18 | 3.38 | 5.21 | 5.5 | 5.15 | 13244 |
| 1731709260 | 5.175 | -0.18 | -3.44 | 5.32 | 5.36 | 5.175 | 2430 |
| 1731622800 | 5.3595 | 0.03 | 0.55 | 5.25 | 5.4 | 5.15 | 3478 |
| 1731536760 | 5.33 | 0.13 | 2.50 | 5.1 | 5.5 | 5.1 | 3302 |
| 1731450480 | 5.2 | 0.14 | 2.75 | 5.49 | 5.49 | 5.15 | 2750 |
| 1731363600 | 5.0606 | 0.06 | 1.21 | 5.7492 | 5.85 | 4.9775 | 8821 |
| 1731104400 | 5 | 0.45 | 9.89 | 4.546 | 5 | 4.546 | 4730 |
| 1731018540 | 4.55 | -0.2 | -4.21 | 4.65 | 4.65 | 4.255 | 12580 |
| 1730931600 | 4.75 | 0 | 0.00 | 5 | 5 | 4.75 | 4722 |
| 1730845680 | 4.75 | -0.25 | -5.00 | 5 | 5 | 4.75 | 1220 |
| 1730759160 | 5 | 0.3 | 6.38 | 4.7699999 | 5 | 4.75 | 1630 |
| 1730496420 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.55 | 3920 |
| 1730409780 | 4.7 | 0.06 | 1.29 | 4.5 | 4.7 | 4.45 | 1305 |
| 1730323500 | 4.64 | 0.09 | 1.98 | 4.64 | 4.6575 | 4.64 | 2280 |
| 1730237280 | 4.55 | -0.05 | -1.09 | 4.775 | 4.85 | 4.55 | 1755 |
| 1730150880 | 4.6 | 0.01 | 0.22 | 4.58 | 4.8 | 4.55 | 2396 |
| 1729891500 | 4.59 | 0.04 | 0.88 | 4.75 | 4.75 | 4.5599999 | 1853 |
| 1729805160 | 4.55 | 0.05 | 1.11 | 4.5 | 4.82 | 4.5 | 6140 |
| 1729718940 | 4.5 | -0.13 | -2.70 | 4.6 | 4.8099999 | 4.5 | 1970 |
| 1729632300 | 4.625 | 0.13 | 2.78 | 4.75 | 4.75 | 4.625 | 726 |
| 1729545600 | 4.5 | -0.2 | -4.26 | 4.7 | 4.87 | 4.3 | 2921 |
| 1729286400 | 4.7 | 0.08 | 1.73 | 4.8 | 4.87 | 4.7 | 2080 |
| 1729200000 | 4.62 | -0.25 | -5.13 | 4.6 | 4.62 | 4.6 | 1440 |
| 1729113960 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 720 |
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
