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 | 0.135 | 2.36842105263 | 5.7 | 6 | 5.4412 | 2352 | 5.74242646 | CS |
| 4 | -0.475 | -7.52773375594 | 6.31 | 6.55 | 5.12 | 5339 | 5.74324362 | CS |
| 12 | -0.5021 | -7.92318252829 | 6.3371 | 6.76 | 5.12 | 5337 | 6.09856101 | CS |
| 26 | 1.195 | 25.7543103448 | 4.64 | 6.76 | 4.42 | 8547 | 5.79652728 | CS |
| 52 | 1.605 | 37.9432624113 | 4.23 | 6.76 | 4.2 | 6956 | 5.3679871 | CS |
| 156 | -4.805 | -45.1597744361 | 10.64 | 15.15 | 3.88 | 10716 | 9.17391564 | CS |
| 260 | -1.265 | -17.8169014085 | 7.1 | 16.55 | 3.88 | 13538 | 9.87788366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 5.835 | -0.17 | -2.75 | 5.9551 | 6 | 5.68 | 1431 |
| 1714084200 | 6 | 0.3 | 5.26 | 5.6 | 6 | 5.6 | 373 |
| 1713997800 | 5.7 | -0.15 | -2.56 | 5.9 | 5.985 | 5.64 | 5059 |
| 1713911400 | 5.85 | 0.25 | 4.46 | 5.6 | 5.9 | 5.6 | 2169 |
| 1713825000 | 5.6 | -0.17 | -2.95 | 5.83 | 5.96 | 5.4412 | 1350 |
| 1713565800 | 5.7699999 | 0.14 | 2.49 | 5.7 | 5.94 | 5.59 | 2811 |
| 1713479400 | 5.63 | 0.22 | 4.07 | 5.35 | 5.63 | 5.12 | 5607 |
| 1713393000 | 5.41 | -0.04 | -0.73 | 5.35 | 5.5 | 5.35 | 2266 |
| 1713306600 | 5.45 | 0.04 | 0.74 | 5.4 | 5.7203 | 5.3838 | 1529 |
| 1713220200 | 5.4101 | -0.25 | -4.42 | 5.4 | 5.85 | 5.4 | 6256 |
| 1712961000 | 5.66 | 0.01 | 0.18 | 5.61 | 5.85 | 5.4973 | 3716 |
| 1712874600 | 5.65 | 0.04 | 0.71 | 5.7 | 5.8 | 5.5117 | 4291 |
| 1712788200 | 5.61 | -0.09 | -1.58 | 5.65 | 5.7 | 5.61 | 904 |
| 1712701800 | 5.7 | 0.04 | 0.71 | 5.48 | 5.7647 | 5.48 | 15150 |
| 1712615400 | 5.66 | -0.33 | -5.51 | 5.8 | 5.8 | 5.66 | 962 |
| 1712356200 | 5.99 | 0.19 | 3.28 | 5.5 | 5.99 | 5.5 | 455 |
| 1712269800 | 5.8 | -0.02 | -0.34 | 5.76 | 5.8 | 5.51 | 17779 |
| 1712183400 | 5.82 | -0.45 | -7.18 | 6.29 | 6.29 | 5.65 | 27229 |
| 1712097000 | 6.2699999 | -0.23 | -3.54 | 6.2 | 6.375 | 6.19 | 2360 |
| 1712010600 | 6.5 | 0.15 | 2.36 | 6.3099999 | 6.55 | 6.05 | 1324 |
| 1711665000 | 6.35 | 0 | 0.00 | 6.3 | 6.68 | 6.3 | 6674 |
| 1711578600 | 6.35 | 0.1 | 1.60 | 6.25 | 6.35 | 6.2 | 2710 |
| 1711492200 | 6.25 | -0.1 | -1.57 | 6.22 | 6.35 | 6.22 | 2736 |
| 1711405800 | 6.35 | 0.06 | 0.95 | 6.28 | 6.59 | 6.175 | 6473 |
| 1711146600 | 6.29 | 0.01 | 0.16 | 6.25 | 6.29 | 6.2 | 788 |
| 1711060200 | 6.28 | 0.13 | 2.11 | 6 | 6.28 | 6 | 701 |
| 1710973800 | 6.15 | 0 | 0.00 | 6.09 | 6.15 | 6.01 | 198 |
| 1710887400 | 6.15 | 0.07 | 1.15 | 6.08 | 6.25 | 6.08 | 1642 |
| 1710801000 | 6.08 | -0.26 | -4.10 | 6.35 | 6.35 | 6.08 | 1223 |
| 1710541800 | 6.34 | 0.03 | 0.48 | 6.35 | 6.35 | 6.2205 | 2038 |
| 1710455400 | 6.3099999 | 0.05 | 0.80 | 6.3 | 6.3099999 | 5.97 | 2447 |
| 1710369000 | 6.26 | 0.32 | 5.39 | 5.95 | 6.26 | 5.92 | 3537 |
| 1710282600 | 5.94 | -0.12 | -1.98 | 6.28 | 6.3899 | 5.94 | 2024 |
| 1710196200 | 6.0599999 | -0.19 | -3.04 | 6.34 | 6.37 | 6.0599999 | 974 |
| 1709940600 | 6.25 | 0.05 | 0.81 | 6.2699999 | 6.4 | 6.15 | 1502 |
| 1709854200 | 6.2 | -0.11 | -1.74 | 6.2 | 6.33 | 5.8099999 | 11449 |
| 1709767800 | 6.3099999 | 0.48 | 8.23 | 5.8 | 6.3099999 | 5.75 | 11643 |
| 1709681400 | 5.83 | -0.59 | -9.12 | 6.3 | 6.48 | 5.8099999 | 5617 |
| 1709595000 | 6.415 | 0.15 | 2.31 | 6.3 | 6.59 | 6.275 | 3961 |
| 1709335800 | 6.2699999 | -0.29 | -4.42 | 6.42 | 6.59 | 6.2699999 | 2503 |
| 1709249400 | 6.5599999 | -0.02 | -0.30 | 6.76 | 6.76 | 6.39 | 2110 |
| 1709163000 | 6.58 | 0.37 | 5.95 | 6.23 | 6.58 | 6 | 4470 |
| 1709076600 | 6.2102 | -0.22 | -3.42 | 6.41 | 6.74 | 6.2 | 3678 |
| 1708990200 | 6.43 | 0.02 | 0.31 | 6.2 | 6.53 | 6.18 | 2319 |
| 1708731000 | 6.41 | -0.03 | -0.47 | 6.45 | 6.5199999 | 6.1292 | 7950 |
| 1708644600 | 6.44 | 0.21 | 3.39 | 6.2 | 6.61 | 5.89 | 12791 |
| 1708558200 | 6.2287 | 0.03 | 0.46 | 6.25 | 6.41 | 6.21 | 2119 |
| 1708471800 | 6.2001 | 0.2 | 3.37 | 5.96 | 6.2001 | 5.26 | 47591 |
| 1708126200 | 5.998 | -0.06 | -1.02 | 5.96 | 6.01 | 5.96 | 1490 |
| 1708039800 | 6.0599999 | -0.22 | -3.50 | 6.0599999 | 6.2699999 | 6.0599999 | 125 |
| 1707953400 | 6.28 | 0.15 | 2.36 | 6.05 | 6.28 | 6.05 | 489 |
| 1707867000 | 6.135 | 0.04 | 0.57 | 6.0199999 | 6.1693 | 6.0199999 | 6016 |
| 1707780600 | 6.1 | -0.25 | -3.94 | 6.25 | 6.25 | 6.0287 | 3951 |
| 1707521400 | 6.35 | -0.09 | -1.40 | 6.1 | 6.3781 | 6.1 | 3150 |
| 1707435000 | 6.44 | 0.05 | 0.78 | 6.1 | 6.44 | 6.1 | 1880 |
| 1707348600 | 6.39 | 0.02 | 0.31 | 6.34 | 6.66 | 6.2001 | 23296 |
| 1707262200 | 6.37 | 0.3 | 4.94 | 6.08 | 6.37 | 6.03 | 3244 |
| 1707175800 | 6.07 | -0.09 | -1.46 | 6.0199999 | 6.2 | 6.01 | 1351 |
| 1706916600 | 6.16 | -0.19 | -2.99 | 6.3371 | 6.42 | 6.12 | 9256 |
| 1706830200 | 6.35 | 0.04 | 0.63 | 6.3 | 6.4307 | 6.1401 | 30228 |
| 1706743800 | 6.3099999 | 0.01 | 0.16 | 6.16 | 6.45 | 6.16 | 6434 |
| 1706657400 | 6.3 | -0.11 | -1.72 | 6.47 | 6.5599999 | 6.2515 | 7747 |
| 1706571000 | 6.41 | -0.04 | -0.62 | 6.43 | 6.5 | 6.37 | 5736 |
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
