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 | 0.16 | 2.84191829485 | 5.63 | 5.84 | 5.58 | 160041 | 5.74377119 | CS |
| 4 | -0.36 | -5.85365853659 | 6.15 | 6.285 | 5.58 | 243931 | 5.92385154 | CS |
| 12 | 0.41 | 7.62081784387 | 5.38 | 6.285 | 5 | 269944 | 5.75428729 | CS |
| 26 | -0.71 | -10.9230769231 | 6.5 | 6.6 | 5 | 314021 | 5.83452192 | CS |
| 52 | -0.56 | -8.8188976378 | 6.35 | 10.11 | 5 | 388434 | 6.9984954 | CS |
| 156 | 2.53 | 77.6073619632 | 3.26 | 10.11 | 3.17 | 271641 | 6.58165547 | CS |
| 260 | -1.08 | -15.7205240175 | 6.87 | 10.11 | 2.09 | 220057 | 5.926128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 5.79 | 0.01 | 0.17 | 5.78 | 5.825 | 5.74 | 169488 |
| 1714084200 | 5.78 | 0.03 | 0.52 | 5.74 | 5.795 | 5.69 | 162476 |
| 1713997800 | 5.75 | 0.04 | 0.70 | 5.71 | 5.75 | 5.68 | 164405 |
| 1713911400 | 5.71 | -0.03 | -0.52 | 5.74 | 5.84 | 5.7 | 117099 |
| 1713825000 | 5.74 | 0.01 | 0.17 | 5.7 | 5.79 | 5.68 | 182392 |
| 1713565800 | 5.73 | 0.1 | 1.78 | 5.63 | 5.76 | 5.58 | 171315 |
| 1713479400 | 5.63 | 0.02 | 0.36 | 5.62 | 5.752 | 5.6 | 193394 |
| 1713393000 | 5.61 | -0.2 | -3.44 | 5.78 | 5.85 | 5.5824999 | 332993 |
| 1713306600 | 5.8099999 | -0.08 | -1.36 | 5.88 | 5.88 | 5.7649 | 199557 |
| 1713220200 | 5.89 | 0.13 | 2.26 | 5.78 | 5.99 | 5.7699999 | 289275 |
| 1712961000 | 5.76 | -0.18 | -3.03 | 5.97 | 6.03 | 5.75 | 289664 |
| 1712874600 | 5.94 | -0.02 | -0.34 | 5.96 | 5.99 | 5.9 | 160705 |
| 1712788200 | 5.96 | -0.08 | -1.32 | 5.97 | 6.04 | 5.91 | 255919 |
| 1712701800 | 6.04 | -0.03 | -0.49 | 6.07 | 6.135 | 6 | 159404 |
| 1712615400 | 6.07 | -0.03 | -0.49 | 6.11 | 6.12 | 6.0199999 | 176533 |
| 1712356200 | 6.1 | 0.15 | 2.52 | 6 | 6.155 | 5.91 | 324337 |
| 1712269800 | 5.95 | -0.29 | -4.65 | 6.24 | 6.24 | 5.905 | 551316 |
| 1712183400 | 6.24 | -0.01 | -0.16 | 6.24 | 6.2699999 | 6.18 | 249987 |
| 1712097000 | 6.25 | 0.14 | 2.29 | 6.15 | 6.285 | 6.08 | 419080 |
| 1712010600 | 6.11 | -0.03 | -0.49 | 6.15 | 6.17 | 6.04 | 219142 |
| 1711665000 | 6.14 | 0.1 | 1.66 | 6.03 | 6.17 | 6.03 | 260109 |
| 1711578600 | 6.04 | 0.18 | 3.07 | 5.85 | 6.04 | 5.82 | 190407 |
| 1711492200 | 5.86 | -0.13 | -2.17 | 6.0199999 | 6.04 | 5.86 | 171791 |
| 1711405800 | 5.99 | 0.04 | 0.67 | 5.98 | 6.09 | 5.957 | 262660 |
| 1711146600 | 5.95 | -0.14 | -2.30 | 6.09 | 6.09 | 5.94 | 126527 |
| 1711060200 | 6.09 | 0.02 | 0.33 | 6.08 | 6.0988 | 5.99 | 197124 |
| 1710973800 | 6.07 | 0.05 | 0.83 | 5.96 | 6.0801 | 5.9506 | 242086 |
| 1710887400 | 6.0199999 | 0.08 | 1.35 | 5.94 | 6.0199999 | 5.9099 | 293624 |
| 1710801000 | 5.94 | -0.06 | -1.00 | 5.98 | 6.015 | 5.87 | 251857 |
| 1710541800 | 6 | 0.11 | 1.87 | 5.86 | 6.025 | 5.86 | 401611 |
| 1710455400 | 5.89 | -0.15 | -2.48 | 5.95 | 6 | 5.84 | 281647 |
| 1710369000 | 6.04 | 0.12 | 2.03 | 5.96 | 6.08 | 5.96 | 266082 |
| 1710282600 | 5.92 | -0.06 | -1.00 | 5.98 | 6.01 | 5.89 | 254465 |
| 1710196200 | 5.98 | 0.08 | 1.36 | 5.84 | 5.99 | 5.7699999 | 219929 |
| 1709940600 | 5.9 | 0.06 | 1.03 | 5.89 | 5.93 | 5.8099999 | 224302 |
| 1709854200 | 5.84 | 0.07 | 1.21 | 5.8099999 | 5.9 | 5.7916 | 180427 |
| 1709767800 | 5.7699999 | -0.13 | -2.20 | 5.98 | 5.99 | 5.755 | 278182 |
| 1709681400 | 5.9 | 0.13 | 2.25 | 5.76 | 5.96 | 5.76 | 284712 |
| 1709595000 | 5.7699999 | -0.06 | -1.03 | 5.84 | 5.8881 | 5.73 | 172959 |
| 1709335800 | 5.83 | -0.03 | -0.51 | 5.87 | 5.99 | 5.815 | 247130 |
| 1709249400 | 5.86 | 0.17 | 2.99 | 5.73 | 5.9 | 5.73 | 328267 |
| 1709163000 | 5.69 | -0.07 | -1.22 | 5.7699999 | 5.7801 | 5.6701 | 180649 |
| 1709076600 | 5.76 | 0.1 | 1.77 | 5.69 | 5.765 | 5.6599 | 168785 |
| 1708990200 | 5.66 | -0.05 | -0.88 | 5.7 | 5.76 | 5.59 | 312529 |
| 1708731000 | 5.71 | 0.05 | 0.88 | 5.59 | 5.71 | 5.4701 | 210532 |
| 1708644600 | 5.66 | -0.02 | -0.35 | 5.66 | 5.705 | 5.58 | 289033 |
| 1708558200 | 5.68 | 0.18 | 3.27 | 5.53 | 5.73 | 5.53 | 222215 |
| 1708471800 | 5.5 | -0.13 | -2.31 | 5.53 | 5.6348 | 5.5 | 255143 |
| 1708126200 | 5.63 | -0.08 | -1.40 | 5.69 | 5.7 | 5.59 | 332222 |
| 1708039800 | 5.71 | 0.36 | 6.73 | 5.37 | 5.71 | 5.37 | 231449 |
| 1707953400 | 5.35 | 0.05 | 0.94 | 5.36 | 5.4 | 5.275 | 141330 |
| 1707867000 | 5.3 | -0.24 | -4.33 | 5.55 | 5.55 | 5.2699999 | 333802 |
| 1707780600 | 5.54 | 0.04 | 0.73 | 5.51 | 5.62 | 5.5 | 354727 |
| 1707521400 | 5.5 | -0.02 | -0.36 | 5.55 | 5.6292 | 5.44 | 460730 |
| 1707435000 | 5.5199999 | 0.23 | 4.35 | 5.35 | 5.57 | 5.34 | 347025 |
| 1707348600 | 5.29 | 0.19 | 3.73 | 5.0199999 | 5.33 | 5 | 489807 |
| 1707262200 | 5.1 | -0.06 | -1.16 | 5.18 | 5.24 | 5.085 | 352289 |
| 1707175800 | 5.16 | -0.14 | -2.64 | 5.3 | 5.38 | 5.07 | 544447 |
| 1706916600 | 5.3 | -0.09 | -1.67 | 5.38 | 5.4 | 5.17 | 643611 |
| 1706830200 | 5.39 | -0.22 | -3.92 | 5.63 | 5.65 | 5.39 | 526802 |
| 1706743800 | 5.61 | -0.17 | -2.94 | 5.7699999 | 5.7699999 | 5.59 | 253568 |
| 1706657400 | 5.78 | 0.03 | 0.52 | 5.72 | 5.78 | 5.665 | 221310 |
| 1706571000 | 5.75 | 0.08 | 1.41 | 5.65 | 5.75 | 5.64 | 245449 |
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
