We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.96 | -17.8770949721 | 5.37 | 5.58 | 4.22 | 1393164 | 5.39542291 | CS |
| 4 | -1.8 | -28.9855072464 | 6.21 | 6.53 | 4.22 | 1129310 | 5.79100868 | CS |
| 12 | -1.77 | -28.640776699 | 6.18 | 6.53 | 4.22 | 1538600 | 5.77551519 | CS |
| 26 | -2.97 | -40.243902439 | 7.38 | 8.2899 | 4.22 | 1052378 | 6.09892109 | CS |
| 52 | -3.15 | -41.6666666667 | 7.56 | 9.02 | 4.22 | 858258 | 6.68162958 | CS |
| 156 | -1.13 | -20.3971119134 | 5.54 | 10.47 | 3.505 | 867755 | 6.54354588 | CS |
| 260 | -15.46 | -77.8057372924 | 19.87 | 20.61 | 1.52 | 908260 | 6.80012512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 4.3099999 | -1.01 | -18.98 | 4.98 | 5.18 | 4.22 | 6590326 |
| 1714084800 | 5.32 | 0.07 | 1.33 | 5.23 | 5.32 | 5.15 | 1722134 |
| 1713998400 | 5.25 | -0.22 | -4.02 | 5.41 | 5.45 | 5.19 | 1501780 |
| 1713912000 | 5.47 | 0.04 | 0.74 | 5.39 | 5.55 | 5.39 | 1373319 |
| 1713825600 | 5.43 | -0.13 | -2.34 | 5.5199999 | 5.55 | 5.39 | 1085304 |
| 1713566400 | 5.5599999 | 0.13 | 2.39 | 5.37 | 5.58 | 5.37 | 1271357 |
| 1713480000 | 5.43 | 0.01 | 0.18 | 5.45 | 5.53 | 5.37 | 992299 |
| 1713393600 | 5.42 | -0.15 | -2.69 | 5.5599999 | 5.6475 | 5.3949999 | 1238587 |
| 1713307200 | 5.57 | -0.27 | -4.62 | 5.765 | 5.765 | 5.5599999 | 1310393 |
| 1713220800 | 5.84 | -0.03 | -0.51 | 5.9 | 5.975 | 5.8 | 1344323 |
| 1712961600 | 5.87 | -0.28 | -4.55 | 6.21 | 6.3 | 5.84 | 1109914 |
| 1712875200 | 6.15 | 0.03 | 0.49 | 6.15 | 6.2699999 | 5.93 | 1387927 |
| 1712788800 | 6.12 | -0.03 | -0.49 | 6.04 | 6.14 | 5.99 | 1206268 |
| 1712702400 | 6.15 | -0.19 | -3.00 | 6.38 | 6.46 | 6.14 | 1002124 |
| 1712616000 | 6.34 | -0.1 | -1.55 | 6.45 | 6.53 | 6.3099999 | 835328 |
| 1712356800 | 6.44 | 0.22 | 3.54 | 6.25 | 6.47 | 6.21 | 920119 |
| 1712270400 | 6.22 | -0.16 | -2.51 | 6.4 | 6.41 | 6.205 | 866634 |
| 1712184000 | 6.38 | 0.16 | 2.57 | 6.28 | 6.4 | 6.22 | 763334 |
| 1712097600 | 6.22 | 0.05 | 0.81 | 6.21 | 6.2699999 | 6.13 | 585748 |
| 1712011200 | 6.17 | 0.01 | 0.16 | 6.21 | 6.25 | 6.14 | 816637 |
| 1711665600 | 6.16 | 0.04 | 0.65 | 6.16 | 6.24 | 6.14 | 770829 |
| 1711579200 | 6.12 | 0.17 | 2.86 | 5.96 | 6.13 | 5.955 | 576432 |
| 1711492800 | 5.95 | -0.16 | -2.62 | 6.13 | 6.16 | 5.94 | 1074076 |
| 1711406400 | 6.11 | 0.07 | 1.16 | 6.08 | 6.1849999 | 6.08 | 910359 |
| 1711147200 | 6.04 | -0.08 | -1.31 | 6.11 | 6.2396 | 5.99 | 1133763 |
| 1711060800 | 6.12 | 0.25 | 4.26 | 5.88 | 6.15 | 5.8608 | 1534057 |
| 1710974400 | 5.87 | -0.09 | -1.51 | 5.89 | 5.975 | 5.75 | 1931512 |
| 1710888000 | 5.96 | 0.08 | 1.36 | 5.88 | 5.97 | 5.84 | 1670818 |
| 1710801600 | 5.88 | -0.07 | -1.18 | 5.96 | 5.97 | 5.79 | 1831862 |
| 1710542400 | 5.95 | 0.35 | 6.25 | 5.5599999 | 6.025 | 5.5599999 | 15535448 |
| 1710456000 | 5.6 | -0.03 | -0.53 | 5.63 | 5.695 | 5.5599999 | 1539072 |
| 1710369600 | 5.63 | 0.03 | 0.54 | 5.66 | 5.7699999 | 5.53 | 1654838 |
| 1710283200 | 5.6 | 0.01 | 0.18 | 5.66 | 5.66 | 5.495 | 1688195 |
| 1710196800 | 5.59 | -0.01 | -0.18 | 5.58 | 5.67 | 5.47 | 2390132 |
| 1709941200 | 5.6 | -0.11 | -1.93 | 5.75 | 5.85 | 5.465 | 1925288 |
| 1709854800 | 5.71 | 0.29 | 5.35 | 5.45 | 5.76 | 5.45 | 1644665 |
| 1709768400 | 5.42 | 0.07 | 1.31 | 5.45 | 5.5775 | 5.3 | 1993156 |
| 1709682000 | 5.35 | -0.06 | -1.11 | 5.4 | 5.43 | 5.3099999 | 1761199 |
| 1709595600 | 5.41 | -0.27 | -4.75 | 5.5 | 5.58 | 5.215 | 3956223 |
| 1709336400 | 5.68 | 0.29 | 5.38 | 5.51 | 5.8 | 5.485 | 1362521 |
| 1709250000 | 5.39 | -0.02 | -0.37 | 5.5199999 | 5.615 | 5.34 | 1669464 |
| 1709163600 | 5.41 | -0.11 | -1.99 | 5.55 | 5.665 | 5.41 | 1702514 |
| 1709077200 | 5.5199999 | 0.04 | 0.73 | 5.53 | 5.725 | 5.475 | 1956269 |
| 1708990800 | 5.48 | -0.07 | -1.26 | 5.51 | 5.65 | 5.455 | 1481380 |
| 1708731600 | 5.55 | -0.02 | -0.36 | 5.54 | 5.63 | 5.485 | 1212707 |
| 1708645200 | 5.57 | -0.11 | -1.94 | 5.66 | 5.71 | 5.495 | 1527795 |
| 1708558800 | 5.68 | -0.38 | -6.27 | 6.0599999 | 6.11 | 5.62 | 1417915 |
| 1708472400 | 6.0599999 | -0.04 | -0.66 | 5.86 | 6.465 | 5.69 | 1249613 |
| 1708126800 | 6.1 | -0.08 | -1.29 | 6.23 | 6.23 | 6.005 | 1020830 |
| 1708040400 | 6.18 | 0.24 | 4.04 | 5.93 | 6.22 | 5.93 | 858652 |
| 1707954000 | 5.94 | 0.06 | 1.02 | 5.97 | 6.035 | 5.89 | 644414 |
| 1707867600 | 5.88 | -0.19 | -3.13 | 6.0599999 | 6.0599999 | 5.815 | 921521 |
| 1707781200 | 6.07 | 0.12 | 2.02 | 5.97 | 6.1394 | 5.97 | 668521 |
| 1707522000 | 5.95 | -0.03 | -0.50 | 5.98 | 6 | 5.88 | 664681 |
| 1707435600 | 5.98 | 0.15 | 2.57 | 5.83 | 5.98 | 5.8197 | 646215 |
| 1707349200 | 5.83 | -0.19 | -3.16 | 6.01 | 6.14 | 5.8099999 | 1051171 |
| 1707262800 | 6.0199999 | 0.13 | 2.21 | 5.93 | 6.075 | 5.93 | 650942 |
| 1707176400 | 5.89 | -0.06 | -1.01 | 5.86 | 5.92 | 5.725 | 853341 |
| 1706917200 | 5.95 | -0.28 | -4.49 | 6.18 | 6.21 | 5.94 | 650746 |
| 1706830800 | 6.23 | 0.06 | 0.97 | 6.22 | 6.29 | 6.13 | 743620 |
| 1706744400 | 6.17 | -0.27 | -4.19 | 6.49 | 6.5 | 6.15 | 676882 |
| 1706658000 | 6.44 | -0.08 | -1.23 | 6.38 | 6.5 | 6.23 | 630288 |
| 1706571600 | 6.5199999 | 0.03 | 0.46 | 6.47 | 6.5199999 | 6.37 | 414101 |
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
