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 | 0.1 | 1.91570881226 | 5.22 | 5.53 | 5.215 | 733812 | 5.38997075 | CS |
| 4 | -0.84 | -13.6363636364 | 6.16 | 6.35 | 5.185 | 725323 | 5.65751373 | CS |
| 12 | -2 | -27.3224043716 | 7.32 | 8.04 | 5.185 | 933414 | 6.57219113 | CS |
| 26 | -0.08 | -1.48148148148 | 5.4 | 8.45 | 5.035 | 818876 | 6.97019097 | CS |
| 52 | -1.27 | -19.2716236722 | 6.59 | 8.45 | 4.375 | 716479 | 6.42278924 | CS |
| 156 | -4.17 | -43.9409905163 | 9.49 | 13.57 | 2.62 | 778391 | 6.76508347 | CS |
| 260 | -4.19 | -44.0588853838 | 9.51 | 20 | 2.62 | 909160 | 9.1559296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.32 | 0.06 | 1.14 | 5.2699999 | 5.365 | 5.26 | 534356 |
| 1714084500 | 5.26 | -0.24 | -4.36 | 5.42 | 5.44 | 5.25 | 751207 |
| 1713998100 | 5.5 | -0.03 | -0.54 | 5.49 | 5.53 | 5.42 | 878512 |
| 1713911700 | 5.53 | 0.18 | 3.36 | 5.35 | 5.53 | 5.35 | 712052 |
| 1713825300 | 5.35 | 0.07 | 1.33 | 5.2699999 | 5.38 | 5.26 | 672944 |
| 1713566100 | 5.28 | 0.04 | 0.76 | 5.22 | 5.34 | 5.215 | 660424 |
| 1713479700 | 5.24 | -0.01 | -0.19 | 5.25 | 5.33 | 5.2 | 658320 |
| 1713393300 | 5.25 | 0.03 | 0.57 | 5.23 | 5.37 | 5.1849999 | 1086135 |
| 1713306900 | 5.22 | -0.19 | -3.51 | 5.39 | 5.39 | 5.22 | 546027 |
| 1713220500 | 5.41 | -0.11 | -1.99 | 5.5199999 | 5.5599999 | 5.3949999 | 660224 |
| 1712961300 | 5.5199999 | -0.25 | -4.33 | 5.74 | 5.745 | 5.49 | 418379 |
| 1712874900 | 5.7699999 | -0.02 | -0.35 | 5.8099999 | 5.84 | 5.75 | 430094 |
| 1712788500 | 5.79 | -0.14 | -2.36 | 5.82 | 5.83 | 5.72 | 676650 |
| 1712702100 | 5.93 | 0.01 | 0.17 | 5.95 | 6.045 | 5.85 | 761646 |
| 1712615700 | 5.92 | -0.04 | -0.67 | 5.96 | 5.99 | 5.84 | 828266 |
| 1712356500 | 5.96 | -0.05 | -0.83 | 5.79 | 6.05 | 5.7699999 | 929427 |
| 1712270100 | 6.01 | -0.17 | -2.75 | 6.2 | 6.35 | 6 | 763549 |
| 1712183700 | 6.18 | 0.17 | 2.83 | 6 | 6.19 | 5.94 | 905511 |
| 1712097300 | 6.01 | -0.07 | -1.15 | 6.01 | 6.05 | 5.85 | 898142 |
| 1712010900 | 6.08 | -0.07 | -1.14 | 6.16 | 6.265 | 6.08 | 638079 |
| 1711665300 | 6.15 | 0.01 | 0.16 | 6.15 | 6.23 | 6.095 | 1179252 |
| 1711578900 | 6.14 | 0.06 | 0.99 | 6.11 | 6.25 | 6.09 | 735390 |
| 1711492500 | 6.08 | -0.14 | -2.25 | 6.28 | 6.355 | 6.08 | 626838 |
| 1711406100 | 6.22 | -0.1 | -1.58 | 6.35 | 6.375 | 6.13 | 773730 |
| 1711146900 | 6.32 | -0.02 | -0.32 | 6.3099999 | 6.37 | 6.225 | 707580 |
| 1711060500 | 6.34 | -0.18 | -2.76 | 6.51 | 6.58 | 6.34 | 1000439 |
| 1710974100 | 6.5199999 | -0.21 | -3.12 | 6.68 | 6.69 | 6.43 | 619326 |
| 1710887700 | 6.73 | -0.07 | -1.03 | 6.76 | 6.825 | 6.59 | 730718 |
| 1710801300 | 6.8 | 0.15 | 2.26 | 6.7 | 6.96 | 6.66 | 1229311 |
| 1710542100 | 6.65 | -0.23 | -3.34 | 6.83 | 6.97 | 6.62 | 8103806 |
| 1710455700 | 6.88 | -0.15 | -2.13 | 7.03 | 7.13 | 6.87 | 1087279 |
| 1710369300 | 7.03 | -0.03 | -0.42 | 7.03 | 7.2 | 6.975 | 757395 |
| 1710282900 | 7.06 | 0.15 | 2.17 | 6.89 | 7.125 | 6.89 | 861033 |
| 1710196500 | 6.91 | -0.32 | -4.43 | 7.23 | 7.3 | 6.845 | 805468 |
| 1709940900 | 7.23 | -0.06 | -0.82 | 7.34 | 7.43 | 7.12 | 819603 |
| 1709854500 | 7.29 | 0.32 | 4.59 | 7.01 | 7.29 | 6.98 | 968140 |
| 1709768100 | 6.97 | -0.03 | -0.43 | 7.01 | 7.06 | 6.84 | 1192223 |
| 1709681700 | 7 | 0.11 | 1.60 | 6.89 | 7.01 | 6.885 | 931834 |
| 1709595300 | 6.89 | -0.38 | -5.23 | 7.29 | 7.3 | 6.83 | 1114962 |
| 1709336100 | 7.27 | 0.07 | 1.04 | 7.23 | 7.37 | 7.015 | 1024458 |
| 1709249700 | 7.195 | -0.54 | -6.92 | 7.81 | 7.81 | 6.945 | 1277034 |
| 1709163300 | 7.73 | 0.7 | 9.96 | 7.32 | 8.0399999 | 7.281 | 2151279 |
| 1709076900 | 7.03 | 0.02 | 0.29 | 7.09 | 7.15 | 6.97 | 649251 |
| 1708990500 | 7.01 | 0.05 | 0.72 | 6.93 | 7.03 | 6.87 | 581494 |
| 1708731300 | 6.96 | 0.25 | 3.73 | 6.71 | 6.99 | 6.66 | 608752 |
| 1708644900 | 6.71 | -0.18 | -2.61 | 6.84 | 6.85 | 6.565 | 960131 |
| 1708558500 | 6.89 | 0.07 | 1.03 | 6.79 | 7.035 | 6.79 | 951042 |
| 1708472100 | 6.82 | 0.07 | 1.04 | 6.7 | 6.88 | 6.58 | 751262 |
| 1708126500 | 6.75 | -0.14 | -2.03 | 6.84 | 6.84 | 6.725 | 678544 |
| 1708040100 | 6.89 | -0.05 | -0.72 | 6.97 | 7.01 | 6.79 | 625416 |
| 1707953700 | 6.94 | -0.04 | -0.57 | 7 | 7.02 | 6.72 | 708693 |
| 1707867300 | 6.98 | -0.37 | -5.03 | 7.27 | 7.28 | 6.9 | 691365 |
| 1707780900 | 7.35 | 0.16 | 2.23 | 7.14 | 7.38 | 7.14 | 678670 |
| 1707521700 | 7.19 | -0.03 | -0.42 | 7.24 | 7.25 | 7.09 | 507990 |
| 1707435300 | 7.22 | 0.15 | 2.12 | 7.07 | 7.3 | 7.035 | 651039 |
| 1707348900 | 7.07 | -0.46 | -6.11 | 7.51 | 7.51 | 7.06 | 689116 |
| 1707262500 | 7.53 | 0.17 | 2.31 | 7.33 | 7.56 | 7.28 | 701059 |
| 1707176100 | 7.36 | -0.08 | -1.08 | 7.4 | 7.405 | 7.25 | 608003 |
| 1706916900 | 7.44 | -0.05 | -0.67 | 7.32 | 7.52 | 7.2085 | 652013 |
| 1706830500 | 7.49 | 0.12 | 1.63 | 7.4 | 7.53 | 7.26 | 669192 |
| 1706744100 | 7.37 | -0.21 | -2.77 | 7.52 | 7.57 | 7.34 | 834237 |
| 1706657700 | 7.58 | -0.23 | -2.94 | 7.76 | 7.76 | 7.44 | 741053 |
| 1706571300 | 7.81 | 0.22 | 2.90 | 7.52 | 7.86 | 7.52 | 929074 |
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
