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 | -0.125 | -2.4485798237 | 5.105 | 5.2599 | 4.89 | 188936 | 5.12874588 | DR |
| 4 | -0.21 | -4.04624277457 | 5.19 | 5.45 | 4.89 | 214990 | 5.11623496 | DR |
| 12 | 0.3401 | 7.32989935128 | 4.6399 | 5.46 | 4.45 | 236662 | 4.95392248 | DR |
| 26 | -0.565 | -10.1893597836 | 5.545 | 5.81525 | 4.45 | 225982 | 5.09730878 | DR |
| 52 | 0.29 | 6.18336886994 | 4.69 | 6.225 | 4.35 | 191099 | 5.14265631 | DR |
| 156 | 2.255 | 82.752293578 | 2.725 | 6.225 | 2.45 | 279636 | 4.01319078 | DR |
| 260 | -0.635 | -11.3089937667 | 5.615 | 6.685 | 0.35 | 305734 | 3.77170847 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 4.98 | 0.06 | 1.22 | 5.0599999 | 5.065 | 4.96 | 108780 |
| 1727126940 | 4.92 | 0.01 | 0.20 | 4.91 | 4.94 | 4.89 | 82107 |
| 1726867200 | 4.91 | -0.26 | -5.03 | 5.05 | 5.05 | 4.9 | 140657 |
| 1726781220 | 5.17 | -0.01 | -0.20 | 5.2035 | 5.22 | 5.1 | 305084 |
| 1726694460 | 5.1805 | -0.04 | -0.76 | 5.175 | 5.2599 | 5.15 | 68761 |
| 1726608240 | 5.22 | -0.07 | -1.32 | 5.105 | 5.22 | 5.09 | 348072 |
| 1726521720 | 5.29 | 0.07 | 1.34 | 5.23 | 5.29 | 5.2 | 83813 |
| 1726262940 | 5.22 | 0.07 | 1.36 | 5.09 | 5.25 | 5.05 | 261681 |
| 1726176540 | 5.15 | 0.11 | 2.18 | 5.04 | 5.15 | 4.96 | 272094 |
| 1726090140 | 5.04 | -0.04 | -0.79 | 5.09 | 5.14 | 5.01 | 502760 |
| 1726003500 | 5.08 | -0.08 | -1.55 | 5.45 | 5.45 | 5.0199999 | 265572 |
| 1725917160 | 5.16 | 0.01 | 0.19 | 5.16 | 5.2 | 5.12 | 92055 |
| 1725658020 | 5.15 | -0.04 | -0.77 | 5.235 | 5.235 | 5.12 | 65038 |
| 1725571440 | 5.19 | 0.12 | 2.37 | 5.18 | 5.2 | 5.1165 | 151453 |
| 1725485040 | 5.07 | 0.01 | 0.18 | 5.14 | 5.18 | 5.07 | 212575 |
| 1725398880 | 5.061 | 0.03 | 0.62 | 5.18 | 5.34 | 5.0599999 | 197691 |
| 1725053340 | 5.03 | -0.04 | -0.79 | 5 | 5.05 | 4.99 | 226140 |
| 1724966400 | 5.07 | -0.07 | -1.36 | 5.03 | 5.1 | 5 | 194486 |
| 1724880360 | 5.14 | -0.01 | -0.19 | 5.12 | 5.14 | 5.0599999 | 368596 |
| 1724794080 | 5.15 | -0.02 | -0.45 | 5.19 | 5.19 | 5.12 | 246181 |
| 1724707740 | 5.1735 | 0.02 | 0.46 | 5.17 | 5.21 | 5.16 | 148972 |
| 1724448480 | 5.15 | -0.08 | -1.53 | 5.15 | 5.21 | 5.11 | 188272 |
| 1724362140 | 5.23 | 0.01 | 0.19 | 5.2695 | 5.2695 | 5.11 | 166706 |
| 1724275380 | 5.22 | -0.13 | -2.43 | 5.18 | 5.34 | 5.16 | 609437 |
| 1724188800 | 5.35 | -0.11 | -2.01 | 5.4 | 5.41 | 5.29 | 270563 |
| 1724102880 | 5.46 | 0.3 | 5.71 | 5.21 | 5.46 | 5.21 | 183950 |
| 1723843740 | 5.165 | 0.05 | 1.07 | 5.18 | 5.2 | 5.16 | 98871 |
| 1723756860 | 5.1101 | 0.03 | 0.59 | 5.09 | 5.18 | 5.07 | 236841 |
| 1723670820 | 5.08 | 0.01 | 0.30 | 5.0599999 | 5.1 | 4.96 | 219139 |
| 1723584360 | 5.065 | 0.14 | 2.74 | 4.96 | 5.08 | 4.94 | 215593 |
| 1723497900 | 4.93 | 0.1 | 2.07 | 4.89 | 5.19 | 4.87 | 102595 |
| 1723238400 | 4.83 | 0.07 | 1.36 | 4.84 | 4.883 | 4.82 | 116332 |
| 1723152000 | 4.765 | 0 | 0.11 | 4.62 | 4.8099999 | 4.5199999 | 211918 |
| 1723065720 | 4.76 | 0.03 | 0.63 | 4.74 | 4.8 | 4.65 | 300458 |
| 1722979800 | 4.73 | 0.19 | 4.07 | 4.63 | 4.73 | 4.6 | 358484 |
| 1722893340 | 4.545 | -0.11 | -2.26 | 4.47 | 4.74 | 4.45 | 254648 |
| 1722634140 | 4.65 | 0.07 | 1.53 | 4.62 | 4.65 | 4.5599999 | 312850 |
| 1722547620 | 4.58 | -0.16 | -3.38 | 4.744 | 4.744 | 4.54 | 1396165 |
| 1722461340 | 4.74 | -0.02 | -0.42 | 4.79 | 4.79 | 4.73 | 157324 |
| 1722374820 | 4.76 | -0.05 | -1.04 | 4.8099999 | 4.83 | 4.76 | 75873 |
| 1722288180 | 4.8099999 | -0.08 | -1.64 | 4.84 | 4.86 | 4.78 | 209732 |
| 1722029100 | 4.89 | 0.11 | 2.30 | 4.8 | 5 | 4.78 | 98233 |
| 1721942400 | 4.78 | 0.01 | 0.16 | 4.79 | 4.85 | 4.75 | 115613 |
| 1721856480 | 4.7724 | -0.13 | -2.60 | 4.8099999 | 4.87 | 4.7699999 | 102160 |
| 1721770140 | 4.9 | -0.04 | -0.81 | 4.88 | 4.93 | 4.88 | 110619 |
| 1721683740 | 4.94 | 0.05 | 1.02 | 4.915 | 4.97 | 4.905 | 313441 |
| 1721424180 | 4.89 | -0.04 | -0.81 | 4.98 | 4.98 | 4.89 | 223538 |
| 1721337960 | 4.93 | -0.09 | -1.79 | 4.98 | 5.01 | 4.92 | 153505 |
| 1721251320 | 5.0199999 | 0.04 | 0.80 | 4.98 | 5.04 | 4.95 | 108175 |
| 1721164920 | 4.98 | 0.01 | 0.20 | 5.005 | 5.05 | 4.98 | 128161 |
| 1721078940 | 4.97 | -0.02 | -0.30 | 5 | 5 | 4.94 | 97935 |
| 1720819200 | 4.985 | 0.09 | 1.73 | 4.89 | 4.985 | 4.87 | 321471 |
| 1720733280 | 4.9 | -0.11 | -2.20 | 4.95 | 4.97 | 4.9 | 498448 |
| 1720646880 | 5.01 | 0.21 | 4.38 | 4.89 | 5.01 | 4.84 | 295073 |
| 1720560540 | 4.8 | -0.05 | -1.03 | 4.8 | 4.83 | 4.76 | 277481 |
| 1720473600 | 4.85 | -0.01 | -0.21 | 4.8 | 4.86 | 4.76 | 292933 |
| 1720214640 | 4.86 | 0.08 | 1.67 | 4.825 | 4.862 | 4.68 | 244854 |
| 1720041000 | 4.78 | 0.14 | 3.02 | 4.68 | 4.82 | 4.68 | 256301 |
| 1719955740 | 4.64 | 0.01 | 0.19 | 4.6399 | 4.67 | 4.61 | 168906 |
| 1719868980 | 4.631 | -0.17 | -3.52 | 4.75 | 4.78 | 4.61 | 251963 |
| 1719610020 | 4.8 | 0.02 | 0.42 | 4.78 | 4.8 | 4.7 | 187635 |
| 1719523200 | 4.78 | 0 | 0.00 | 4.78 | 4.84 | 4.71 | 286423 |
| 1719437040 | 4.78 | -0.06 | -1.24 | 4.83 | 4.83 | 4.78 | 166317 |
| 1719350880 | 4.84 | -0.13 | -2.62 | 4.92 | 4.97 | 4.84 | 99442 |
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
