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 | 0.04 | 0.686106346484 | 5.83 | 5.92 | 5.68 | 2894301 | 5.81857299 | CS |
| 4 | 1.06 | 22.0374220374 | 4.81 | 5.93 | 4.79 | 2748219 | 5.37970056 | CS |
| 12 | 0.5 | 9.31098696462 | 5.37 | 5.93 | 4.22 | 2644174 | 4.95799428 | CS |
| 26 | 0.27 | 4.82142857143 | 5.6 | 5.93 | 4.22 | 2608999 | 5.00252273 | CS |
| 52 | 1.44 | 32.5056433409 | 4.43 | 6.48 | 4.02 | 2817075 | 5.16750986 | CS |
| 156 | -5.24 | -47.1647164716 | 11.11 | 11.2 | 3.325 | 3038569 | 5.89704054 | CS |
| 260 | -5.24 | -47.1647164716 | 11.11 | 11.2 | 3.325 | 3038569 | 5.89704054 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 5.87 | 0.01 | 0.17 | 5.85 | 5.9 | 5.82 | 2243604 |
| 1715898900 | 5.86 | 0.05 | 0.86 | 5.7619999 | 5.9 | 5.74 | 1869832 |
| 1715812500 | 5.8099999 | -0.05 | -0.85 | 5.9 | 5.91 | 5.8025 | 2689226 |
| 1715726100 | 5.86 | 0.11 | 1.91 | 5.68 | 5.915 | 5.68 | 3857525 |
| 1715639700 | 5.75 | -0.09 | -1.54 | 5.74 | 5.78 | 5.68 | 3821683 |
| 1715380500 | 5.84 | -0.03 | -0.51 | 5.83 | 5.92 | 5.76 | 2233238 |
| 1715294100 | 5.87 | -0.01 | -0.17 | 5.93 | 5.93 | 5.765 | 2647529 |
| 1715207700 | 5.88 | 0.66 | 12.64 | 5.72 | 5.93 | 5.37 | 6517263 |
| 1715121300 | 5.22 | 0.02 | 0.38 | 5.17 | 5.29 | 5.12 | 2060047 |
| 1715034900 | 5.2 | 0.12 | 2.36 | 5.07 | 5.29 | 5.035 | 4895224 |
| 1714775700 | 5.08 | 0.08 | 1.60 | 5.09 | 5.115 | 5.0199999 | 1812587 |
| 1714689300 | 5 | 0.05 | 1.01 | 4.97 | 5.03 | 4.9 | 2273240 |
| 1714602900 | 4.95 | 0.01 | 0.20 | 4.94 | 5.0599999 | 4.91 | 1550242 |
| 1714516500 | 4.94 | -0.03 | -0.60 | 4.95 | 4.99 | 4.9096 | 2386814 |
| 1714430100 | 4.97 | -0.04 | -0.80 | 5.01 | 5.08 | 4.95 | 2288322 |
| 1714170900 | 5.01 | 0.08 | 1.62 | 4.96 | 5.0199999 | 4.92 | 2475637 |
| 1714084500 | 4.93 | -0.03 | -0.60 | 4.91 | 4.94 | 4.86 | 2251541 |
| 1713998100 | 4.96 | -0.21 | -4.06 | 5.17 | 5.17 | 4.95 | 3652047 |
| 1713911700 | 5.17 | 0.23 | 4.66 | 4.98 | 5.215 | 4.97 | 1840718 |
| 1713825300 | 4.94 | 0.05 | 1.02 | 4.89 | 4.99 | 4.87 | 1753953 |
| 1713566100 | 4.89 | 0.03 | 0.62 | 4.8099999 | 4.985 | 4.79 | 2125637 |
| 1713479700 | 4.86 | 0.01 | 0.21 | 4.85 | 4.915 | 4.8 | 1790930 |
| 1713393300 | 4.85 | 0.03 | 0.62 | 4.88 | 4.9 | 4.815 | 1418367 |
| 1713306900 | 4.82 | 0.02 | 0.42 | 4.79 | 4.8801 | 4.73 | 1578003 |
| 1713220500 | 4.8 | -0.03 | -0.62 | 4.8 | 4.87 | 4.7699999 | 2008434 |
| 1712961300 | 4.83 | -0.06 | -1.23 | 4.85 | 4.885 | 4.78 | 1444873 |
| 1712874900 | 4.89 | 0.02 | 0.41 | 4.88 | 4.9349999 | 4.8099999 | 994410 |
| 1712788500 | 4.87 | 0.01 | 0.21 | 4.72 | 4.9299 | 4.69 | 2368795 |
| 1712702100 | 4.86 | -0.02 | -0.41 | 4.9 | 4.92 | 4.82 | 2375351 |
| 1712615700 | 4.88 | 0.07 | 1.46 | 4.79 | 4.9 | 4.79 | 1320475 |
| 1712356500 | 4.8099999 | 0.08 | 1.69 | 4.78 | 4.84 | 4.71 | 1772229 |
| 1712270100 | 4.73 | -0.17 | -3.47 | 4.95 | 5.05 | 4.73 | 2434253 |
| 1712183700 | 4.9 | 0.02 | 0.41 | 4.88 | 4.94 | 4.82 | 1939479 |
| 1712097300 | 4.88 | -0.01 | -0.20 | 4.79 | 4.89 | 4.71 | 3092789 |
| 1712010900 | 4.89 | 0.03 | 0.62 | 4.88 | 4.905 | 4.8000999 | 2069772 |
| 1711665300 | 4.86 | -0.03 | -0.61 | 4.87 | 4.93 | 4.8457 | 2057434 |
| 1711578900 | 4.89 | 0.17 | 3.60 | 4.75 | 4.9 | 4.72 | 2108526 |
| 1711492500 | 4.72 | 0.03 | 0.64 | 4.71 | 4.78 | 4.66 | 4442004 |
| 1711406100 | 4.69 | 0.04 | 0.86 | 4.7 | 4.7 | 4.6 | 2452063 |
| 1711146900 | 4.65 | -0.13 | -2.72 | 4.78 | 4.79 | 4.64 | 1534993 |
| 1711060500 | 4.78 | -0.02 | -0.42 | 4.8 | 4.89 | 4.75 | 2676419 |
| 1710974100 | 4.8 | 0.18 | 3.90 | 4.61 | 4.835 | 4.561 | 2680280 |
| 1710887700 | 4.62 | 0.12 | 2.67 | 4.49 | 4.66 | 4.48 | 3340913 |
| 1710801300 | 4.5 | 0.23 | 5.39 | 4.29 | 4.5199999 | 4.2699999 | 3748854 |
| 1710542100 | 4.2699999 | -0.06 | -1.39 | 4.22 | 4.355 | 4.22 | 3742150 |
| 1710455700 | 4.33 | -0.13 | -2.91 | 4.46 | 4.46 | 4.25 | 2870558 |
| 1710369300 | 4.46 | -0.03 | -0.67 | 4.45 | 4.54 | 4.45 | 1787928 |
| 1710282900 | 4.49 | -0.05 | -1.10 | 4.55 | 4.55 | 4.45 | 2238594 |
| 1710196500 | 4.54 | -0.06 | -1.30 | 4.55 | 4.65 | 4.5199999 | 2182457 |
| 1709940900 | 4.6 | 0.12 | 2.68 | 4.53 | 4.65 | 4.505 | 2164662 |
| 1709854500 | 4.48 | -0.03 | -0.67 | 4.5599999 | 4.5599999 | 4.43 | 2553812 |
| 1709768100 | 4.51 | -0.04 | -0.88 | 4.61 | 4.64 | 4.495 | 2381104 |
| 1709681700 | 4.55 | -0.09 | -1.94 | 4.55 | 4.63 | 4.49 | 2805374 |
| 1709595300 | 4.64 | -0.3 | -6.07 | 4.85 | 4.865 | 4.59 | 3843236 |
| 1709336100 | 4.94 | 0.08 | 1.65 | 4.91 | 4.9988 | 4.815 | 3035248 |
| 1709249700 | 4.86 | 0.39 | 8.72 | 4.57 | 4.94 | 4.5599999 | 4220461 |
| 1709163300 | 4.47 | -1.09 | -19.60 | 4.6 | 4.94 | 4.4 | 9370066 |
| 1709076900 | 5.5599999 | 0.06 | 1.09 | 5.5199999 | 5.59 | 5.51 | 2436627 |
| 1708990500 | 5.5 | 0.01 | 0.18 | 5.45 | 5.5199999 | 5.43 | 2005092 |
| 1708731300 | 5.49 | 0.17 | 3.20 | 5.37 | 5.54 | 5.33 | 2126538 |
| 1708644900 | 5.32 | -0.01 | -0.19 | 5.36 | 5.48 | 5.3 | 2389409 |
| 1708558500 | 5.33 | -0.07 | -1.30 | 5.35 | 5.42 | 5.2699999 | 4047430 |
| 1708472100 | 5.4 | -0.01 | -0.18 | 5.3099999 | 5.42 | 5.3 | 1888429 |
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
