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 | 0.1099 | 2.20240480962 | 4.99 | 5.1601 | 4.97 | 8502 | 5.08573696 | CS |
| 4 | -9.99999999998E-5 | -0.00196078431372 | 5.1 | 5.3925 | 4.93 | 13748 | 5.20406408 | CS |
| 12 | -0.1401 | -2.67366412214 | 5.24 | 5.9683 | 4.93 | 18404 | 5.45985223 | CS |
| 26 | 0.8399 | 19.7159624413 | 4.26 | 5.9683 | 4.11 | 19641 | 5.12770111 | CS |
| 52 | -0.4701 | -8.43985637343 | 5.57 | 5.9683 | 4.11 | 16243 | 5.06790222 | CS |
| 156 | -2.7401 | -34.950255102 | 7.84 | 8.25 | 4.11 | 16572 | 6.17756332 | CS |
| 260 | 0.0071 | 0.139412503927 | 5.0928 | 8.4 | 4.01 | 21786 | 6.07453141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 5.07 | -0.07 | -1.36 | 5.11 | 5.11 | 5.07 | 2495 |
| 1713998100 | 5.14 | -0 | -0.00 | 5.14 | 5.15 | 5.11 | 5543 |
| 1713911700 | 5.1401 | 0.03 | 0.59 | 5.09 | 5.1601 | 5.09 | 6480 |
| 1713825300 | 5.11 | 0.09 | 1.79 | 5 | 5.11 | 5 | 13583 |
| 1713566100 | 5.0199999 | 0.04 | 0.72 | 4.99 | 5.065 | 4.97 | 14332 |
| 1713479700 | 4.9842 | -0.11 | -2.08 | 5.05 | 5.2 | 4.93 | 22852 |
| 1713393300 | 5.09 | -0.17 | -3.23 | 5.2699999 | 5.2699999 | 5.09 | 19473 |
| 1713306900 | 5.2601 | -0.03 | -0.59 | 5.22 | 5.2601 | 5.21 | 8137 |
| 1713220500 | 5.2911 | -0.01 | -0.17 | 5.3 | 5.3799 | 5.28 | 8117 |
| 1712961300 | 5.3 | 0.05 | 0.95 | 5.29 | 5.3 | 5.23 | 8119 |
| 1712874900 | 5.25 | 0 | 0.00 | 5.28 | 5.28 | 5.2 | 7827 |
| 1712788500 | 5.25 | -0.03 | -0.57 | 5.3 | 5.3 | 5.22 | 5239 |
| 1712702100 | 5.28 | -0.06 | -1.03 | 5.39 | 5.3925 | 5.26 | 5612 |
| 1712615700 | 5.335 | 0.11 | 2.01 | 5.19 | 5.39 | 5.19 | 23149 |
| 1712356500 | 5.23 | 0.03 | 0.58 | 5.23 | 5.2976 | 5.215 | 46493 |
| 1712270100 | 5.2 | -0.08 | -1.52 | 5.3 | 5.325 | 5.16 | 14450 |
| 1712183700 | 5.28 | -0.03 | -0.56 | 5.37 | 5.38 | 5.255 | 13744 |
| 1712097300 | 5.3099999 | -0.02 | -0.38 | 5.3183999 | 5.32 | 5.24 | 10287 |
| 1712010900 | 5.33 | 0.23 | 4.51 | 5.1 | 5.34 | 5.1 | 22069 |
| 1711665300 | 5.1 | -0.09 | -1.73 | 5.24 | 5.24 | 5.0103 | 39542 |
| 1711578900 | 5.19 | -0.08 | -1.52 | 5.37 | 5.51 | 5.18 | 32470 |
| 1711492500 | 5.2699999 | -0.14 | -2.59 | 5.36 | 5.4299 | 5.2699999 | 9738 |
| 1711406100 | 5.41 | -0.17 | -3.05 | 5.55 | 5.58 | 5.41 | 8909 |
| 1711146900 | 5.58 | 0 | 0.00 | 5.5599999 | 5.61 | 5.55 | 7715 |
| 1711060500 | 5.58 | 0.04 | 0.72 | 5.54 | 5.6 | 5.44 | 14518 |
| 1710974100 | 5.54 | 0.14 | 2.59 | 5.44 | 5.55 | 5.4201 | 9061 |
| 1710887700 | 5.4 | 0.1 | 1.89 | 5.34 | 5.45 | 5.32 | 11582 |
| 1710801300 | 5.3 | -0.1 | -1.85 | 5.4 | 5.44 | 5.3 | 10440 |
| 1710542100 | 5.4 | 0.02 | 0.37 | 5.37 | 5.43 | 5.37 | 33710 |
| 1710455700 | 5.38 | -0.04 | -0.74 | 5.4 | 5.41 | 5.3 | 15341 |
| 1710369300 | 5.42 | 0.02 | 0.37 | 5.44 | 5.5399 | 5.42 | 4367 |
| 1710282900 | 5.4 | -0.05 | -0.92 | 5.5199999 | 5.5199999 | 5.39 | 5611 |
| 1710196500 | 5.45 | -0.15 | -2.68 | 5.62 | 5.6747 | 5.45 | 25217 |
| 1709940900 | 5.6 | -0.05 | -0.88 | 5.68 | 5.68 | 5.6 | 3418 |
| 1709854500 | 5.65 | 0 | 0.00 | 5.71 | 5.73 | 5.6 | 8960 |
| 1709768100 | 5.65 | -0.1 | -1.74 | 5.75 | 5.7699999 | 5.65 | 7372 |
| 1709681700 | 5.75 | 0.05 | 0.88 | 5.7 | 5.75 | 5.6881 | 9919 |
| 1709595300 | 5.6999 | 0.03 | 0.53 | 5.7699999 | 5.7899 | 5.6802 | 18886 |
| 1709336100 | 5.67 | 0.17 | 3.09 | 5.5199999 | 5.76 | 5.5199999 | 15769 |
| 1709249700 | 5.5 | 0.06 | 1.19 | 5.39 | 5.5 | 5.39 | 38106 |
| 1709163300 | 5.4355 | -0.03 | -0.63 | 5.47 | 5.4701 | 5.39 | 11266 |
| 1709076900 | 5.47 | 0.02 | 0.37 | 5.45 | 5.47 | 5.4 | 20618 |
| 1708990500 | 5.45 | 0.04 | 0.74 | 5.42 | 5.475 | 5.37 | 37346 |
| 1708731300 | 5.41 | -0.13 | -2.35 | 5.58 | 5.58 | 5.41 | 11094 |
| 1708644900 | 5.54 | 0.13 | 2.40 | 5.41 | 5.54 | 5.39 | 22156 |
| 1708558500 | 5.41 | -0.09 | -1.64 | 5.5 | 5.5 | 5.36 | 8639 |
| 1708472100 | 5.5 | -0.22 | -3.85 | 5.75 | 5.75 | 5.5 | 15140 |
| 1708126500 | 5.72 | -0.18 | -3.05 | 5.9 | 5.9 | 5.58 | 13426 |
| 1708040100 | 5.9 | 0.2 | 3.51 | 5.69 | 5.9683 | 5.69 | 132984 |
| 1707953700 | 5.7 | 0.41 | 7.75 | 5.38 | 5.7398999 | 5.33 | 128655 |
| 1707867300 | 5.29 | 0 | 0.00 | 5.3 | 5.3 | 5.2701 | 17128 |
| 1707780900 | 5.29 | 0.02 | 0.38 | 5.2699999 | 5.3 | 5.2503 | 15556 |
| 1707521700 | 5.2699999 | 0.03 | 0.57 | 5.2699999 | 5.2699999 | 5.24 | 4089 |
| 1707435300 | 5.24 | 0 | 0.00 | 5.24 | 5.26 | 5.24 | 4759 |
| 1707348900 | 5.24 | 0.01 | 0.19 | 5.23 | 5.24 | 5.19 | 10411 |
| 1707262500 | 5.23 | 0.01 | 0.19 | 5.24 | 5.24 | 5.22 | 5845 |
| 1707176100 | 5.22 | -0.02 | -0.38 | 5.24 | 5.25 | 5.21 | 7490 |
| 1706916900 | 5.24 | 0.05 | 0.92 | 5.24 | 5.24 | 5.2 | 8255 |
| 1706830500 | 5.192 | -0.04 | -0.73 | 5.25 | 5.25 | 5.19 | 10394 |
| 1706744100 | 5.23 | -0.06 | -1.13 | 5.2699999 | 5.33 | 5.23 | 17303 |
| 1706657700 | 5.29 | 0.09 | 1.73 | 5.29 | 5.3 | 5.26 | 12586 |
| 1706571300 | 5.2 | -0.05 | -0.95 | 5.25 | 5.3 | 5.2 | 11942 |
| 1706312100 | 5.25 | -0.08 | -1.50 | 5.34 | 5.34 | 5.2117 | 19501 |
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
