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 | -0.03 | -0.522648083624 | 5.74 | 5.78 | 5.68 | 293176 | 5.73965333 | CS |
| 4 | 0.03 | 0.528169014085 | 5.68 | 5.86 | 5.57 | 379807 | 5.7224318 | CS |
| 12 | -0.33 | -5.46357615894 | 6.04 | 6.08 | 4.76 | 437818 | 5.65701703 | CS |
| 26 | -1.11 | -16.275659824 | 6.82 | 6.8384 | 4.76 | 556700 | 6.16686573 | CS |
| 52 | -1.45 | -20.251396648 | 7.16 | 7.23 | 4.76 | 553492 | 6.54973592 | CS |
| 156 | -2.17 | -27.538071066 | 7.88 | 7.88 | 4.76 | 353447 | 6.71546352 | CS |
| 260 | 0.31 | 5.74074074074 | 5.4 | 9.85 | 4.76 | 279885 | 7.16719961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749768000 | 5.735 | -0.01 | -0.09 | 5.75 | 5.75 | 5.73 | 360330 |
| 1749681600 | 5.74 | -0.03 | -0.52 | 5.76 | 5.7699999 | 5.71 | 270111 |
| 1749595200 | 5.7699999 | 0 | 0.00 | 5.78 | 5.78 | 5.7699999 | 148418 |
| 1749508800 | 5.7699999 | 0.06 | 1.05 | 5.76 | 5.775 | 5.71 | 290860 |
| 1749249600 | 5.71 | -0.02 | -0.35 | 5.74 | 5.76 | 5.68 | 396162 |
| 1749163200 | 5.73 | 0.02 | 0.35 | 5.71 | 5.75 | 5.6801 | 242335 |
| 1749076800 | 5.71 | -0.03 | -0.52 | 5.75 | 5.75 | 5.625 | 763270 |
| 1748990400 | 5.74 | -0.08 | -1.37 | 5.68 | 5.7699999 | 5.68 | 760235 |
| 1748904000 | 5.82 | 0.03 | 0.52 | 5.8099999 | 5.86 | 5.8 | 470271 |
| 1748644800 | 5.79 | 0.07 | 1.22 | 5.72 | 5.8 | 5.71 | 355785 |
| 1748558400 | 5.72 | 0 | 0.00 | 5.72 | 5.7416 | 5.695 | 280842 |
| 1748472000 | 5.72 | -0.03 | -0.52 | 5.79 | 5.79 | 5.69 | 351038 |
| 1748385600 | 5.75 | 0.01 | 0.17 | 5.7699999 | 5.79 | 5.75 | 344646 |
| 1748040000 | 5.74 | 0.05 | 0.88 | 5.71 | 5.7454 | 5.65 | 262035 |
| 1747953600 | 5.69 | 0.06 | 1.07 | 5.69 | 5.7 | 5.63 | 377913 |
| 1747867200 | 5.63 | -0.03 | -0.53 | 5.65 | 5.7 | 5.61 | 577339 |
| 1747780800 | 5.66 | -0.02 | -0.35 | 5.68 | 5.68 | 5.6354 | 344037 |
| 1747694400 | 5.68 | 0 | 0.00 | 5.65 | 5.68 | 5.57 | 404489 |
| 1747435200 | 5.68 | 0 | 0.00 | 5.68 | 5.6992 | 5.65 | 216215 |
| 1747348800 | 5.68 | -0.07 | -1.22 | 5.68 | 5.7299 | 5.67 | 388922 |
| 1747262400 | 5.75 | 0.01 | 0.17 | 5.74 | 5.79 | 5.74 | 497184 |
| 1747176000 | 5.74 | 0.02 | 0.35 | 5.76 | 5.78 | 5.73 | 414369 |
| 1747089600 | 5.72 | 0.02 | 0.35 | 5.78 | 5.78 | 5.7 | 417165 |
| 1746830400 | 5.7 | -0.05 | -0.87 | 5.75 | 5.78 | 5.68 | 345496 |
| 1746744000 | 5.75 | 0.05 | 0.88 | 5.7 | 5.76 | 5.69 | 363652 |
| 1746657600 | 5.7 | 0 | 0.00 | 5.73 | 5.74 | 5.67 | 300724 |
| 1746571200 | 5.7 | 0 | 0.00 | 5.7 | 5.71 | 5.68 | 277782 |
| 1746484800 | 5.7 | -0.02 | -0.35 | 5.73 | 5.75 | 5.625 | 435365 |
| 1746225600 | 5.72 | 0.05 | 0.88 | 5.7 | 5.74 | 5.67 | 438413 |
| 1746139200 | 5.67 | 0.03 | 0.53 | 5.72 | 5.72 | 5.6307 | 397523 |
| 1746052800 | 5.64 | -0.01 | -0.18 | 5.64 | 5.6849999 | 5.61 | 306176 |
| 1745966400 | 5.65 | -0.02 | -0.35 | 5.72 | 5.72 | 5.62 | 272378 |
| 1745880000 | 5.67 | 0.04 | 0.71 | 5.61 | 5.7 | 5.61 | 368610 |
| 1745620800 | 5.63 | 0.02 | 0.36 | 5.61 | 5.64 | 5.57 | 223391 |
| 1745534400 | 5.61 | 0.08 | 1.45 | 5.53 | 5.61 | 5.5008 | 275341 |
| 1745448000 | 5.53 | 0.07 | 1.28 | 5.5199999 | 5.58 | 5.5 | 280796 |
| 1745361600 | 5.46 | 0.08 | 1.49 | 5.41 | 5.48 | 5.4 | 253536 |
| 1745275200 | 5.38 | -0.12 | -2.18 | 5.49 | 5.51 | 5.37 | 366541 |
| 1744929600 | 5.5 | 0.04 | 0.73 | 5.5 | 5.5298999 | 5.48 | 347811 |
| 1744843200 | 5.46 | 0.02 | 0.37 | 5.44 | 5.5199999 | 5.43 | 622435 |
| 1744756800 | 5.44 | 0.06 | 1.12 | 5.32 | 5.47 | 5.32 | 310492 |
| 1744670400 | 5.38 | 0.02 | 0.37 | 5.45 | 5.5 | 5.36 | 427310 |
| 1744411200 | 5.36 | -0.01 | -0.19 | 5.35 | 5.43 | 5.3099999 | 593311 |
| 1744324800 | 5.37 | -0.26 | -4.62 | 5.63 | 5.63 | 5.3201 | 445309 |
| 1744238400 | 5.63 | 0.14 | 2.55 | 5.5199999 | 5.66 | 5.3019999 | 1011001 |
| 1744152000 | 5.49 | 0.24 | 4.57 | 5.57 | 5.67 | 5.39 | 1180186 |
| 1744065600 | 5.25 | -0.12 | -2.23 | 5.08 | 5.43 | 4.76 | 1227404 |
| 1743806400 | 5.37 | -0.49 | -8.36 | 5.7699999 | 5.8 | 5.37 | 1131628 |
| 1743720000 | 5.86 | -0.06 | -1.01 | 5.85 | 5.87 | 5.75 | 762323 |
| 1743633600 | 5.92 | 0.01 | 0.17 | 5.92 | 5.95 | 5.88 | 379615 |
| 1743547200 | 5.91 | 0 | 0.00 | 5.96 | 5.96 | 5.865 | 457365 |
| 1743460800 | 5.91 | -0.05 | -0.84 | 6.01 | 6.021 | 5.89 | 782227 |
| 1743201600 | 5.96 | 0.01 | 0.17 | 6 | 6 | 5.95 | 215120 |
| 1743115200 | 5.95 | 0.02 | 0.34 | 5.93 | 5.96 | 5.92 | 247867 |
| 1743028800 | 5.93 | -0.07 | -1.17 | 6 | 6.01 | 5.92 | 480710 |
| 1742942400 | 6 | -0.02 | -0.33 | 6.03 | 6.05 | 5.93 | 344444 |
| 1742856000 | 6.0199999 | -0.01 | -0.17 | 6.0599999 | 6.07 | 6 | 423780 |
| 1742596800 | 6.03 | -0.01 | -0.17 | 6.04 | 6.08 | 6.0199999 | 252042 |
| 1742510400 | 6.04 | 0.04 | 0.67 | 6.0199999 | 6.04 | 6 | 231212 |
| 1742424000 | 6 | -0.03 | -0.50 | 6.03 | 6.07 | 5.92 | 1175892 |
| 1742337600 | 6.03 | -0.15 | -2.43 | 6.17 | 6.18 | 6.0199999 | 628729 |
| 1742251200 | 6.18 | 0.03 | 0.49 | 6.16 | 6.18 | 6.14 | 690062 |
| 1741992000 | 6.15 | 0.01 | 0.08 | 6.17 | 6.195 | 6.13 | 403723 |
| 1741905600 | 6.1449999 | 0.02 | 0.41 | 6.12 | 6.17 | 6.115 | 274815 |
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
