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 | 0.27 | 4.59183673469 | 5.88 | 6.24 | 5.81 | 27029 | 6.03721708 | CS |
| 4 | -0.08 | -1.28410914928 | 6.23 | 6.92 | 5.699 | 61904 | 6.42183695 | CS |
| 12 | 0.99 | 19.1860465116 | 5.16 | 6.92 | 4.81 | 65416 | 5.99439399 | CS |
| 26 | 1.98 | 47.4820143885 | 4.17 | 6.92 | 3.98 | 60009 | 5.50924685 | CS |
| 52 | 2.17 | 54.5226130653 | 3.98 | 6.92 | 3.68 | 50190 | 4.97994056 | CS |
| 156 | -4 | -39.4088669951 | 10.15 | 12.35 | 3.68 | 333721 | 7.68395526 | CS |
| 260 | 2.56 | 71.3091922006 | 3.59 | 49 | 3.2 | 935060 | 13.20474664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 6.15 | 0.01 | 0.16 | 6.13 | 6.24 | 5.9617 | 21843 |
| 1714084200 | 6.14 | 0.16 | 2.68 | 5.94 | 6.2 | 5.94 | 8148 |
| 1713997800 | 5.98 | -0.04 | -0.66 | 6.03 | 6.18 | 5.98 | 24596 |
| 1713911400 | 6.0199999 | 0.07 | 1.18 | 5.98 | 6.1176 | 5.8099999 | 13825 |
| 1713825000 | 5.95 | -0.21 | -3.41 | 6.09 | 6.16 | 5.94 | 47942 |
| 1713565800 | 6.16 | 0.16 | 2.67 | 5.88 | 6.2 | 5.88 | 40632 |
| 1713479400 | 6 | -0.12 | -1.96 | 6.17 | 6.17 | 5.9 | 27752 |
| 1713393000 | 6.12 | -0.05 | -0.81 | 6.18 | 6.18 | 5.95 | 35175 |
| 1713306600 | 6.17 | 0.34 | 5.83 | 5.88 | 6.18 | 5.88 | 35750 |
| 1713220200 | 5.83 | -0.13 | -2.18 | 5.96 | 6.16 | 5.75 | 49901 |
| 1712961000 | 5.96 | -0.29 | -4.64 | 6.24 | 6.24 | 5.699 | 101644 |
| 1712874600 | 6.25 | -0.04 | -0.64 | 6.28 | 6.45 | 6.2054 | 33481 |
| 1712788200 | 6.29 | -0.24 | -3.68 | 6.47 | 6.5 | 6.19 | 57090 |
| 1712701800 | 6.53 | -0.21 | -3.12 | 6.83 | 6.83 | 6.5 | 35413 |
| 1712615400 | 6.74 | 0.26 | 4.01 | 6.46 | 6.91 | 6.43 | 116831 |
| 1712356200 | 6.48 | -0.05 | -0.77 | 6.51 | 6.7 | 6.48 | 41437 |
| 1712269800 | 6.53 | -0.29 | -4.25 | 6.83 | 6.92 | 6.51 | 99441 |
| 1712183400 | 6.82 | 0.44 | 6.90 | 6.37 | 6.9 | 6.335 | 313755 |
| 1712097000 | 6.38 | 0.07 | 1.11 | 6.3099999 | 6.41 | 6.1806 | 64385 |
| 1712010600 | 6.3099999 | 0.07 | 1.12 | 6.23 | 6.345 | 6.22 | 25989 |
| 1711665000 | 6.24 | -0.17 | -2.65 | 6.4 | 6.43 | 6.23 | 38079 |
| 1711578600 | 6.41 | -0.13 | -1.99 | 6.54 | 6.55 | 6.41 | 40286 |
| 1711492200 | 6.54 | 0.35 | 5.65 | 6.2699999 | 6.69 | 6.12 | 142038 |
| 1711405800 | 6.19 | -0.48 | -7.20 | 6.6 | 6.6 | 6.16 | 97590 |
| 1711146600 | 6.67 | 0.27 | 4.22 | 6.35 | 6.75 | 6.35 | 155190 |
| 1711060200 | 6.4 | 0.44 | 7.38 | 5.96 | 6.4499 | 5.9198 | 159655 |
| 1710973800 | 5.96 | 0.06 | 1.02 | 5.89 | 6.0426 | 5.89 | 81356 |
| 1710887400 | 5.9 | 0.25 | 4.42 | 5.67 | 5.97 | 5.65 | 47411 |
| 1710801000 | 5.65 | -0.09 | -1.57 | 5.73 | 5.8 | 5.642 | 66680 |
| 1710541800 | 5.74 | -0.08 | -1.37 | 5.83 | 5.89 | 5.63 | 76648 |
| 1710455400 | 5.82 | -0.3 | -4.90 | 6.08 | 6.0999 | 5.76 | 87536 |
| 1710369000 | 6.12 | -0.06 | -0.97 | 6.18 | 6.18 | 5.91 | 96639 |
| 1710282600 | 6.18 | 0.09 | 1.48 | 6.09 | 6.22 | 6.0199999 | 85136 |
| 1710196200 | 6.09 | 0.09 | 1.50 | 5.95 | 6.25 | 5.85 | 96284 |
| 1709940600 | 6 | 0.07 | 1.18 | 5.95 | 6 | 5.8099999 | 45261 |
| 1709854200 | 5.93 | 0.32 | 5.70 | 5.61 | 5.95 | 5.58 | 51308 |
| 1709767800 | 5.61 | -0.13 | -2.26 | 5.7699999 | 5.78 | 5.59 | 44791 |
| 1709681400 | 5.74 | -0.02 | -0.35 | 5.78 | 5.78 | 5.66 | 25206 |
| 1709595000 | 5.76 | 0.01 | 0.17 | 5.78 | 5.8 | 5.65 | 89259 |
| 1709335800 | 5.75 | 0.05 | 0.88 | 5.7 | 5.798 | 5.61 | 41684 |
| 1709249400 | 5.7 | 0.05 | 0.88 | 5.66 | 5.7 | 5.55 | 17829 |
| 1709163000 | 5.65 | 0.01 | 0.18 | 5.67 | 5.69 | 5.5199999 | 36176 |
| 1709076600 | 5.64 | -0.02 | -0.35 | 5.63 | 5.73 | 5.5900999 | 64874 |
| 1708990200 | 5.66 | 0.21 | 3.85 | 5.45 | 5.66 | 5.43 | 156098 |
| 1708731000 | 5.45 | 0.08 | 1.49 | 5.34 | 5.46 | 5.32 | 40274 |
| 1708644600 | 5.37 | 0.01 | 0.19 | 5.37 | 5.4 | 5.34 | 29654 |
| 1708558200 | 5.36 | 0.04 | 0.75 | 5.32 | 5.394 | 5.32 | 39280 |
| 1708471800 | 5.32 | -0.05 | -0.93 | 5.37 | 5.45 | 5.305 | 121667 |
| 1708126200 | 5.37 | 0.3 | 5.92 | 5.05 | 5.37 | 5 | 104954 |
| 1708039800 | 5.07 | -0.11 | -2.12 | 5.17 | 5.17 | 5.0500999 | 34743 |
| 1707953400 | 5.18 | 0.05 | 0.97 | 5.17 | 5.19 | 5.1 | 29080 |
| 1707867000 | 5.13 | -0.03 | -0.58 | 5.14 | 5.215 | 5.13 | 58466 |
| 1707780600 | 5.16 | 0.09 | 1.78 | 5.0199999 | 5.22 | 5.0199999 | 39487 |
| 1707521400 | 5.07 | 0.07 | 1.40 | 4.95 | 5.15 | 4.94 | 28514 |
| 1707435000 | 5 | -0.01 | -0.20 | 5.03 | 5.04 | 4.94 | 33003 |
| 1707348600 | 5.01 | 0.02 | 0.40 | 4.99 | 5.0643 | 4.85 | 67647 |
| 1707262200 | 4.99 | -0.06 | -1.19 | 4.96 | 5.05 | 4.8099999 | 47439 |
| 1707175800 | 5.05 | -0.05 | -0.98 | 5.07 | 5.07 | 4.8907 | 45355 |
| 1706916600 | 5.1 | -0.07 | -1.35 | 5.16 | 5.17 | 5.055 | 52446 |
| 1706830200 | 5.17 | 0.11 | 2.17 | 5.12 | 5.19 | 5.08 | 19638 |
| 1706743800 | 5.0599999 | -0.09 | -1.75 | 5.19 | 5.19 | 5.05 | 37215 |
| 1706657400 | 5.15 | 0.16 | 3.21 | 4.99 | 5.17 | 4.99 | 48333 |
| 1706571000 | 4.99 | 0.01 | 0.20 | 4.91 | 5.01 | 4.89 | 88937 |
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
