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 | 0.11 | 1.96779964222 | 5.59 | 5.83 | 5.57 | 18838 | 5.7361604 | CS |
| 4 | 0.1 | 1.78571428571 | 5.6 | 6.05 | 5.42 | 28630 | 5.78121985 | CS |
| 12 | -0.44 | -7.1661237785 | 6.14 | 6.33 | 4.95 | 49500 | 5.69698298 | CS |
| 26 | 0.06 | 1.06382978723 | 5.64 | 7.03 | 4.95 | 62412 | 6.10234661 | CS |
| 52 | -0.42 | -6.86274509804 | 6.12 | 7.1 | 4.43 | 85809 | 5.97915601 | CS |
| 156 | -9.9 | -63.4615384615 | 15.6 | 18.24 | 3.8 | 202274 | 7.55611385 | CS |
| 260 | -0.31 | -5.15806988353 | 6.01 | 33.01 | 3.8 | 327490 | 14.11370395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717623600 | 5.79 | 0.14 | 2.48 | 5.65 | 5.79 | 5.65 | 16555 |
| 1717537200 | 5.65 | -0.13 | -2.25 | 5.75 | 5.75 | 5.57 | 16625 |
| 1717450800 | 5.78 | 0.07 | 1.23 | 5.7 | 5.83 | 5.68 | 23932 |
| 1717191600 | 5.71 | -0.02 | -0.35 | 5.76 | 5.76 | 5.6 | 13982 |
| 1717105200 | 5.73 | 0.16 | 2.87 | 5.59 | 5.79 | 5.59 | 23098 |
| 1717018800 | 5.57 | -0.13 | -2.28 | 5.64 | 5.72 | 5.45 | 26711 |
| 1716932400 | 5.7 | 0.09 | 1.60 | 5.65 | 5.78 | 5.65 | 8658 |
| 1716846000 | 5.61 | -0.14 | -2.43 | 5.73 | 5.73 | 5.6 | 2898 |
| 1716586800 | 5.75 | 0.23 | 4.17 | 5.5599999 | 5.86 | 5.5599999 | 16479 |
| 1716500400 | 5.5199999 | -0.19 | -3.33 | 5.71 | 5.75 | 5.42 | 33997 |
| 1716414000 | 5.71 | -0.22 | -3.71 | 5.93 | 5.93 | 5.7 | 37221 |
| 1716327600 | 5.93 | -0.03 | -0.50 | 5.95 | 5.96 | 5.88 | 10081 |
| 1715982000 | 5.96 | -0.02 | -0.33 | 6 | 6 | 5.9 | 18061 |
| 1715895600 | 5.98 | -0.02 | -0.33 | 5.96 | 6.05 | 5.83 | 47528 |
| 1715809200 | 6 | 0.48 | 8.70 | 5.55 | 6.03 | 5.55 | 95437 |
| 1715722800 | 5.5199999 | 0.01 | 0.18 | 5.5 | 5.53 | 5.42 | 7935 |
| 1715636400 | 5.51 | -0.13 | -2.30 | 5.66 | 5.66 | 5.48 | 29253 |
| 1715377200 | 5.64 | -0.15 | -2.59 | 5.82 | 5.82 | 5.58 | 19547 |
| 1715290800 | 5.79 | 0.21 | 3.76 | 5.6 | 5.83 | 5.5599999 | 95969 |
| 1715204400 | 5.58 | 0.12 | 2.20 | 5.6 | 5.6 | 5.3099999 | 58238 |
| 1715118000 | 5.46 | 0.51 | 10.30 | 5.15 | 5.74 | 5.15 | 189317 |
| 1715031600 | 4.95 | -0.15 | -2.94 | 5.07 | 5.15 | 4.95 | 209981 |
| 1714772400 | 5.1 | -0.05 | -0.97 | 5.24 | 5.24 | 5.03 | 25405 |
| 1714686000 | 5.15 | -0.01 | -0.19 | 5.17 | 5.26 | 5.11 | 16790 |
| 1714599600 | 5.16 | 0.02 | 0.39 | 5.11 | 5.24 | 5 | 26488 |
| 1714513200 | 5.14 | 0 | 0.00 | 5.13 | 5.14 | 5.07 | 24384 |
| 1714426800 | 5.14 | -0.04 | -0.77 | 5.17 | 5.2 | 5.08 | 24028 |
| 1714167600 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1714081200 | 5.18 | -0.13 | -2.45 | 5.25 | 5.25 | 5.15 | 41745 |
| 1713994800 | 5.3099999 | -0.04 | -0.75 | 5.36 | 5.39 | 5.2699999 | 13194 |
| 1713908400 | 5.35 | 0.01 | 0.19 | 5.38 | 5.46 | 5.2699999 | 36564 |
| 1713822000 | 5.34 | -0.06 | -1.11 | 5.49 | 5.49 | 5.28 | 32088 |
| 1713562800 | 5.4 | -0.05 | -0.92 | 5.46 | 5.54 | 5.38 | 100374 |
| 1713476400 | 5.45 | -0.08 | -1.45 | 5.48 | 5.58 | 5.43 | 30542 |
| 1713390000 | 5.53 | -0.14 | -2.47 | 5.69 | 5.75 | 5.33 | 251858 |
| 1713303600 | 5.67 | -0.12 | -2.07 | 5.73 | 5.75 | 5.67 | 51493 |
| 1713217200 | 5.79 | -0.04 | -0.69 | 5.96 | 5.96 | 5.74 | 144755 |
| 1712958000 | 5.83 | 0.1 | 1.75 | 5.72 | 5.84 | 5.71 | 26626 |
| 1712871600 | 5.73 | -0.03 | -0.52 | 5.8 | 5.8 | 5.7 | 7951 |
| 1712785200 | 5.76 | 0.01 | 0.17 | 5.68 | 5.76 | 5.67 | 18796 |
| 1712698800 | 5.75 | 0.02 | 0.35 | 5.72 | 5.79 | 5.71 | 25431 |
| 1712612400 | 5.73 | -0.06 | -1.04 | 5.82 | 5.85 | 5.71 | 16877 |
| 1712353200 | 5.79 | 0.11 | 1.94 | 5.69 | 5.8099999 | 5.65 | 16331 |
| 1712266800 | 5.68 | -0.27 | -4.54 | 5.91 | 5.91 | 5.68 | 49172 |
| 1712180400 | 5.95 | 0.11 | 1.88 | 5.82 | 5.95 | 5.7699999 | 38008 |
| 1712094000 | 5.84 | -0.15 | -2.50 | 5.93 | 5.94 | 5.7699999 | 37495 |
| 1712007600 | 5.99 | -0.13 | -2.12 | 6.12 | 6.12 | 5.97 | 18768 |
| 1711662000 | 6.12 | -0.07 | -1.13 | 6.3099999 | 6.3099999 | 6.1 | 16994 |
| 1711575600 | 6.19 | 0.19 | 3.17 | 6.04 | 6.21 | 5.98 | 32373 |
| 1711489200 | 6 | -0.14 | -2.28 | 6.14 | 6.14 | 5.9 | 33820 |
| 1711402800 | 6.14 | -0.1 | -1.60 | 6.18 | 6.19 | 6.08 | 125246 |
| 1711143600 | 6.24 | 0 | 0.00 | 6.25 | 6.25 | 6.1 | 40331 |
| 1711057200 | 6.24 | 0.08 | 1.30 | 6.19 | 6.33 | 6.17 | 46191 |
| 1710970800 | 6.16 | 0.02 | 0.33 | 6.11 | 6.17 | 6.01 | 143011 |
| 1710884400 | 6.14 | 0.1 | 1.66 | 6 | 6.15 | 6 | 41305 |
| 1710798000 | 6.04 | -0.03 | -0.49 | 6.09 | 6.1 | 6.01 | 14973 |
| 1710538800 | 6.07 | 0.03 | 0.50 | 6.09 | 6.12 | 6 | 229242 |
| 1710452400 | 6.04 | -0.12 | -1.95 | 6.14 | 6.14 | 6.01 | 21351 |
| 1710366000 | 6.16 | 0.01 | 0.16 | 6.07 | 6.25 | 6.07 | 142767 |
| 1710279600 | 6.15 | 0.01 | 0.16 | 6.14 | 6.15 | 6.09 | 24866 |
| 1710193200 | 6.14 | -0.14 | -2.23 | 6.2699999 | 6.2699999 | 6.09 | 14417 |
| 1709937600 | 6.28 | 0.03 | 0.48 | 6.25 | 6.29 | 6.23 | 14517 |
| 1709851200 | 6.25 | 0.21 | 3.48 | 6.12 | 6.28 | 6.08 | 19266 |
| 1709764800 | 6.04 | 0.11 | 1.85 | 5.99 | 6.04 | 5.85 | 155666 |
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
