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 | 0.05 | 0.931098696462 | 5.37 | 5.68 | 5.03 | 105495 | 5.2703744 | CS |
| 4 | 0.6 | 12.4481327801 | 4.82 | 5.68 | 4.25 | 70083 | 4.84308987 | CS |
| 12 | -0.94 | -14.7798742138 | 6.36 | 6.36 | 4.25 | 69516 | 5.2570899 | CS |
| 26 | -1.58 | -22.5714285714 | 7 | 7.27 | 4.25 | 62285 | 5.54515385 | CS |
| 52 | -0.32 | -5.57491289199 | 5.74 | 7.9099 | 4.25 | 58090 | 5.91633235 | CS |
| 156 | -11.12 | -67.23095526 | 16.54 | 16.695 | 4.25 | 98222 | 7.98334581 | CS |
| 260 | -4.22 | -43.77593361 | 9.64 | 30.94 | 4.25 | 96140 | 11.95578906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745448000 | 5.3099999 | 0.14 | 2.71 | 5.33 | 5.53 | 5.14 | 62275 |
| 1745361600 | 5.17 | -0.08 | -1.52 | 5.33 | 5.34 | 5.03 | 77381 |
| 1745275200 | 5.25 | -0.05 | -0.94 | 5.26 | 5.38 | 5.124 | 61292 |
| 1744929600 | 5.3 | 0.68 | 14.72 | 5.37 | 5.68 | 5.07 | 221031 |
| 1744843200 | 4.62 | -0.05 | -1.07 | 4.71 | 4.86 | 4.57 | 51022 |
| 1744756800 | 4.67 | -0.15 | -3.11 | 4.91 | 4.92 | 4.6 | 67967 |
| 1744670400 | 4.82 | 0.18 | 3.88 | 4.65 | 4.82 | 4.6 | 93753 |
| 1744411200 | 4.64 | -0.05 | -1.07 | 4.69 | 4.8 | 4.58 | 112121 |
| 1744324800 | 4.69 | 0.16 | 3.53 | 4.61 | 4.69 | 4.44 | 87444 |
| 1744238400 | 4.53 | 0.21 | 4.86 | 4.3 | 4.59 | 4.25 | 71146 |
| 1744152000 | 4.32 | -0.14 | -3.14 | 4.5599999 | 4.6491 | 4.25 | 84761 |
| 1744065600 | 4.46 | -0.25 | -5.31 | 4.59 | 4.6 | 4.46 | 65776 |
| 1743806400 | 4.71 | 0.04 | 0.86 | 4.5599999 | 4.74 | 4.49 | 34453 |
| 1743720000 | 4.67 | -0.19 | -3.91 | 4.7 | 4.7 | 4.59 | 56297 |
| 1743633600 | 4.86 | 0.16 | 3.40 | 4.7 | 4.97 | 4.7 | 38212 |
| 1743547200 | 4.7 | -0.11 | -2.29 | 4.8099999 | 4.8347 | 4.6 | 38631 |
| 1743460800 | 4.8099999 | 0.12 | 2.56 | 4.67 | 4.8727 | 4.67 | 30339 |
| 1743201600 | 4.69 | -0.21 | -4.29 | 4.84 | 5.04 | 4.67 | 53480 |
| 1743115200 | 4.9 | 0.1 | 2.08 | 4.82 | 4.9 | 4.7834 | 24201 |
| 1743028800 | 4.8 | 0.05 | 1.05 | 4.75 | 4.9604 | 4.7032999 | 55990 |
| 1742942400 | 4.75 | -0.21 | -4.23 | 4.95 | 4.985 | 4.75 | 66346 |
| 1742856000 | 4.96 | -0.03 | -0.60 | 5.1 | 5.12 | 4.86 | 63368 |
| 1742596800 | 4.99 | -0.05 | -0.99 | 5.01 | 5.07 | 4.93 | 19675 |
| 1742510400 | 5.04 | 0.06 | 1.20 | 4.98 | 5.07 | 4.83 | 44172 |
| 1742424000 | 4.98 | -0.2 | -3.86 | 5.16 | 5.18 | 4.88 | 72696 |
| 1742337600 | 5.18 | 0.22 | 4.44 | 4.96 | 5.19 | 4.9 | 64891 |
| 1742251200 | 4.96 | -0.19 | -3.69 | 5.07 | 5.23 | 4.93 | 50250 |
| 1741992000 | 5.15 | 0.06 | 1.18 | 5.12 | 5.16 | 4.95 | 31951 |
| 1741905600 | 5.09 | -0.12 | -2.30 | 5.14 | 5.14 | 4.89 | 120525 |
| 1741819200 | 5.21 | -0.05 | -0.95 | 5.23 | 5.32 | 5.0599999 | 38544 |
| 1741732800 | 5.26 | -0.01 | -0.19 | 5.25 | 5.3099999 | 5.0199999 | 50585 |
| 1741646400 | 5.2699999 | -0.2 | -3.66 | 5.46 | 5.4851 | 5.25 | 62977 |
| 1741390800 | 5.47 | 0.17 | 3.21 | 5.2699999 | 5.47 | 5.25 | 45866 |
| 1741304400 | 5.3 | -0.21 | -3.81 | 5.45 | 5.54 | 5.26 | 28955 |
| 1741218000 | 5.51 | 0.15 | 2.80 | 5.36 | 5.555 | 5.2699999 | 35584 |
| 1741131600 | 5.36 | -0.05 | -0.92 | 5.37 | 5.49 | 5.25 | 68268 |
| 1741045200 | 5.41 | -0.26 | -4.59 | 5.65 | 5.7 | 5.34 | 59969 |
| 1740786000 | 5.67 | -0.02 | -0.35 | 5.64 | 5.68 | 5.49 | 31266 |
| 1740699600 | 5.69 | 0 | 0.00 | 5.71 | 5.7699999 | 5.54 | 123636 |
| 1740613200 | 5.69 | 0.14 | 2.52 | 5.61 | 5.7 | 5.55 | 54442 |
| 1740526800 | 5.55 | 0.13 | 2.40 | 5.41 | 5.59 | 5.41 | 41464 |
| 1740440400 | 5.42 | -0.16 | -2.87 | 5.68 | 5.68 | 5.3933 | 79659 |
| 1740181200 | 5.58 | -0.14 | -2.45 | 5.82 | 5.82 | 5.55 | 61135 |
| 1740094800 | 5.72 | -0.23 | -3.87 | 5.97 | 6.0599999 | 5.67 | 29041 |
| 1740008400 | 5.95 | 0.12 | 2.06 | 5.82 | 5.985 | 5.745 | 52487 |
| 1739922000 | 5.83 | 0.01 | 0.17 | 5.89 | 5.9299 | 5.65 | 71221 |
| 1739576400 | 5.82 | 0.17 | 3.01 | 5.8 | 6.03 | 5.61 | 92912 |
| 1739490000 | 5.65 | 0.57 | 11.22 | 5.13 | 5.7785 | 5.13 | 164523 |
| 1739403600 | 5.08 | -0.08 | -1.55 | 5.16 | 5.1849999 | 5.05 | 101161 |
| 1739317200 | 5.16 | -0.4 | -7.19 | 5.59 | 5.63 | 5.16 | 132658 |
| 1739230800 | 5.5599999 | -0.03 | -0.54 | 5.7 | 5.7 | 5.48 | 102262 |
| 1738971600 | 5.59 | -0.02 | -0.36 | 5.54 | 5.68 | 5.5087 | 103182 |
| 1738885200 | 5.61 | -0.63 | -10.10 | 5.46 | 5.67 | 5.25 | 280324 |
| 1738798800 | 6.24 | 0.04 | 0.65 | 6.2699999 | 6.2699999 | 6.18 | 22158 |
| 1738712400 | 6.2 | -0.05 | -0.80 | 6.26 | 6.3 | 6.15 | 33302 |
| 1738626000 | 6.25 | -0.08 | -1.26 | 6.2 | 6.36 | 6.2 | 55432 |
| 1738366800 | 6.33 | 0.17 | 2.76 | 6.23 | 6.33 | 6.12 | 55335 |
| 1738280400 | 6.16 | -0.13 | -2.07 | 6.36 | 6.36 | 6.13 | 32111 |
| 1738194000 | 6.29 | 0.28 | 4.66 | 6.08 | 6.3199 | 6.03 | 52317 |
| 1738107600 | 6.01 | -0.02 | -0.33 | 6.1 | 6.16 | 5.99 | 54469 |
| 1738021200 | 6.03 | -0.15 | -2.43 | 6.2 | 6.2 | 5.96 | 63787 |
| 1737762000 | 6.18 | 0.17 | 2.83 | 5.99 | 6.26 | 5.9218 | 49505 |
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
