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 | -0.06 | -1.06571936057 | 5.63 | 5.6515 | 5.37 | 42019 | 5.47150484 | CS |
| 4 | 0.17 | 3.14814814815 | 5.4 | 5.6515 | 5.24 | 56722 | 5.42354686 | CS |
| 12 | 0.24 | 4.50281425891 | 5.33 | 6.1322 | 5.12 | 76020 | 5.47757536 | CS |
| 26 | -0.24 | -4.13080895009 | 5.81 | 6.63 | 4.73 | 72127 | 5.57152182 | CS |
| 52 | 0.51 | 10.0790513834 | 5.06 | 6.63 | 4.73 | 64392 | 5.63953992 | CS |
| 156 | -3.11 | -35.8294930876 | 8.68 | 9.7441 | 4.3 | 53744 | 6.06154066 | CS |
| 260 | -2.61 | -31.9070904645 | 8.18 | 9.7441 | 3.9301 | 47601 | 6.48567357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 5.57 | 0.1 | 1.83 | 5.47 | 5.6515 | 5.4597 | 122564 |
| 1714084200 | 5.47 | -0.02 | -0.36 | 5.49 | 5.49 | 5.37 | 26056 |
| 1713997800 | 5.49 | -0.03 | -0.54 | 5.5199999 | 5.5364 | 5.46 | 49116 |
| 1713911400 | 5.5199999 | 0.1 | 1.85 | 5.44 | 5.5824 | 5.44 | 30532 |
| 1713825000 | 5.42 | -0.09 | -1.63 | 5.45 | 5.51 | 5.41 | 70760 |
| 1713565800 | 5.51 | 0.01 | 0.18 | 5.63 | 5.63 | 5.51 | 33631 |
| 1713479400 | 5.5 | 0 | 0.00 | 5.53 | 5.55 | 5.44 | 63061 |
| 1713393000 | 5.5 | 0.12 | 2.23 | 5.4 | 5.5 | 5.39 | 64720 |
| 1713306600 | 5.38 | -0.04 | -0.74 | 5.39 | 5.44 | 5.312 | 56262 |
| 1713220200 | 5.42 | 0.09 | 1.69 | 5.41 | 5.4795999 | 5.35 | 50293 |
| 1712961000 | 5.33 | 0.02 | 0.38 | 5.3099999 | 5.3499 | 5.3 | 50355 |
| 1712874600 | 5.3099999 | -0.17 | -3.10 | 5.46 | 5.51 | 5.24 | 191315 |
| 1712788200 | 5.48 | -0.01 | -0.18 | 5.55 | 5.55 | 5.4699 | 63001 |
| 1712701800 | 5.49 | 0.01 | 0.18 | 5.49 | 5.54 | 5.47 | 28805 |
| 1712615400 | 5.48 | 0.03 | 0.55 | 5.45 | 5.5 | 5.45 | 45709 |
| 1712356200 | 5.45 | 0.01 | 0.18 | 5.45 | 5.47 | 5.38 | 44823 |
| 1712269800 | 5.44 | 0.02 | 0.37 | 5.48 | 5.48 | 5.4298 | 31020 |
| 1712183400 | 5.42 | -0.02 | -0.37 | 5.45 | 5.47 | 5.4 | 44557 |
| 1712097000 | 5.44 | 0.03 | 0.55 | 5.35 | 5.47 | 5.35 | 47973 |
| 1712010600 | 5.41 | -0.02 | -0.37 | 5.4 | 5.47 | 5.35 | 85729 |
| 1711665000 | 5.43 | 0.03 | 0.56 | 5.42 | 5.44 | 5.3716 | 59855 |
| 1711578600 | 5.4 | 0.05 | 0.93 | 5.35 | 5.4 | 5.35 | 20882 |
| 1711492200 | 5.35 | 0.06 | 1.13 | 5.34 | 5.36 | 5.2699999 | 29159 |
| 1711405800 | 5.29 | -0.01 | -0.19 | 5.32 | 5.32 | 5.25 | 47587 |
| 1711146600 | 5.3 | -0.08 | -1.49 | 5.35 | 5.3968999 | 5.29 | 50628 |
| 1711060200 | 5.38 | 0.09 | 1.70 | 5.35 | 5.4099 | 5.35 | 33943 |
| 1710973800 | 5.29 | -0.09 | -1.67 | 5.33 | 5.38 | 5.28 | 52825 |
| 1710887400 | 5.38 | -0.01 | -0.19 | 5.42 | 5.4839 | 5.35 | 137377 |
| 1710801000 | 5.39 | 0.02 | 0.37 | 5.32 | 5.4199 | 5.32 | 50217 |
| 1710541800 | 5.37 | 0.05 | 0.94 | 5.32 | 5.3799 | 5.32 | 59325 |
| 1710455400 | 5.32 | -0.08 | -1.48 | 5.41 | 5.47 | 5.28 | 123446 |
| 1710369000 | 5.4 | 0.02 | 0.37 | 5.42 | 5.4977 | 5.37 | 112986 |
| 1710282600 | 5.38 | -0.19 | -3.41 | 5.55 | 5.55 | 5.35 | 137678 |
| 1710196200 | 5.57 | 0.03 | 0.54 | 5.58 | 5.58 | 5.44 | 77440 |
| 1709940600 | 5.54 | -0.01 | -0.12 | 5.54 | 5.6139 | 5.5 | 86191 |
| 1709854200 | 5.5466 | -0.03 | -0.60 | 5.6 | 5.67 | 5.5199999 | 63667 |
| 1709767800 | 5.58 | 0.03 | 0.54 | 5.63 | 5.6699 | 5.51 | 92995 |
| 1709681400 | 5.55 | -0.1 | -1.77 | 5.65 | 5.7 | 5.55 | 60297 |
| 1709595000 | 5.65 | 0.09 | 1.62 | 5.6 | 5.67 | 5.5599999 | 70906 |
| 1709335800 | 5.5599999 | -0.02 | -0.36 | 5.55 | 5.63 | 5.5432 | 68631 |
| 1709249400 | 5.58 | 0.04 | 0.72 | 5.55 | 5.61 | 5.48 | 143532 |
| 1709163000 | 5.54 | -0.2 | -3.40 | 5.64 | 5.7268 | 5.49 | 80657 |
| 1709076600 | 5.735 | 0.06 | 0.97 | 5.71 | 5.75 | 5.6 | 50213 |
| 1708990200 | 5.68 | -0.14 | -2.41 | 5.82 | 5.84 | 5.53 | 251323 |
| 1708731000 | 5.82 | 0.25 | 4.49 | 5.59 | 6.1322 | 5.5016999 | 450656 |
| 1708644600 | 5.57 | 0.11 | 2.01 | 5.57 | 5.58 | 5.3758 | 123454 |
| 1708558200 | 5.46 | -0.05 | -0.91 | 5.5199999 | 5.5641 | 5.45 | 62898 |
| 1708471800 | 5.51 | 0.07 | 1.29 | 5.45 | 5.61 | 5.44 | 112421 |
| 1708126200 | 5.44 | 0.06 | 1.12 | 5.42 | 5.44 | 5.345 | 52914 |
| 1708039800 | 5.38 | 0.08 | 1.51 | 5.34 | 5.38 | 5.2899 | 53473 |
| 1707953400 | 5.3 | 0.13 | 2.43 | 5.2 | 5.32 | 5.18 | 32268 |
| 1707867000 | 5.1741 | -0.15 | -2.74 | 5.3099999 | 5.32 | 5.15 | 77324 |
| 1707780600 | 5.32 | 0.12 | 2.31 | 5.22 | 5.33 | 5.2 | 57547 |
| 1707521400 | 5.2 | 0.02 | 0.39 | 5.17 | 5.24 | 5.12 | 78671 |
| 1707435000 | 5.18 | 0.01 | 0.19 | 5.25 | 5.28 | 5.17 | 64874 |
| 1707348600 | 5.17 | -0.12 | -2.27 | 5.28 | 5.29 | 5.17 | 67783 |
| 1707262200 | 5.29 | 0.06 | 1.15 | 5.26 | 5.29 | 5.19 | 47115 |
| 1707175800 | 5.23 | -0.02 | -0.38 | 5.25 | 5.2699999 | 5.18 | 36597 |
| 1706916600 | 5.25 | -0.07 | -1.32 | 5.33 | 5.33 | 5.21 | 51690 |
| 1706830200 | 5.32 | 0.11 | 2.03 | 5.21 | 5.3362 | 5.21 | 55603 |
| 1706743800 | 5.214 | 0.03 | 0.66 | 5.19 | 5.26 | 5.17 | 67960 |
| 1706657400 | 5.18 | -0.01 | -0.19 | 5.2 | 5.22 | 5.1695 | 23722 |
| 1706571000 | 5.19 | 0.02 | 0.39 | 5.2 | 5.26 | 5.15 | 63391 |
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
