We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.505 | 9.28308823529 | 5.44 | 5.96 | 5.33 | 808576 | 5.6299314 | CS |
| 4 | 0.795 | 15.4368932039 | 5.15 | 5.96 | 4.9 | 619627 | 5.30219551 | CS |
| 12 | 0.645 | 12.1698113208 | 5.3 | 6.44 | 4.9 | 904108 | 5.66382047 | CS |
| 26 | 0.555 | 10.2968460111 | 5.39 | 6.44 | 4.3284 | 973159 | 5.26421877 | CS |
| 52 | 3.595 | 152.978723404 | 2.35 | 6.44 | 2.25 | 617950 | 4.90997606 | CS |
| 156 | 1.965 | 49.3718592965 | 3.98 | 6.44 | 1.37 | 522527 | 4.04194241 | CS |
| 260 | 1.965 | 49.3718592965 | 3.98 | 6.44 | 1.37 | 522527 | 4.04194241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715639700 | 5.65 | -0.1 | -1.74 | 5.76 | 5.8099999 | 5.62 | 568085 |
| 1715380500 | 5.75 | 0.02 | 0.35 | 5.79 | 5.82 | 5.705 | 801943 |
| 1715294100 | 5.73 | 0.27 | 4.95 | 5.5199999 | 5.87 | 5.42 | 1451495 |
| 1715207700 | 5.46 | 0.06 | 1.11 | 5.33 | 5.51 | 5.33 | 464836 |
| 1715121300 | 5.4 | -0.05 | -0.92 | 5.44 | 5.53 | 5.34 | 756520 |
| 1715034900 | 5.45 | -0.02 | -0.37 | 5.45 | 5.62 | 5.425 | 438700 |
| 1714775700 | 5.47 | 0.33 | 6.42 | 5.21 | 5.47 | 5.21 | 710721 |
| 1714689300 | 5.14 | 0.09 | 1.78 | 5.14 | 5.18 | 5.07 | 436869 |
| 1714602900 | 5.05 | 0.02 | 0.40 | 5.0199999 | 5.22 | 5 | 201954 |
| 1714516500 | 5.03 | -0.13 | -2.52 | 5.07 | 5.17 | 5.01 | 310948 |
| 1714430100 | 5.16 | -0.05 | -0.96 | 5.21 | 5.22 | 5.1 | 502187 |
| 1714170900 | 5.21 | 0.15 | 2.96 | 5.15 | 5.275 | 5.15 | 420950 |
| 1714084500 | 5.0599999 | -0.01 | -0.20 | 5 | 5.1 | 4.96 | 317579 |
| 1713998100 | 5.07 | -0.16 | -3.06 | 5.21 | 5.1449999 | 5.01 | 667205 |
| 1713911700 | 5.23 | 0.03 | 0.48 | 5.16 | 5.305 | 5.15 | 440075 |
| 1713825300 | 5.205 | -0.01 | -0.10 | 5.15 | 5.235 | 5.11 | 394463 |
| 1713566100 | 5.21 | 0.11 | 2.16 | 5.14 | 5.3099999 | 5.13 | 542831 |
| 1713479700 | 5.1 | 0.04 | 0.79 | 5.14 | 5.175 | 5.01 | 642148 |
| 1713393300 | 5.0599999 | 0.09 | 1.81 | 4.986 | 5.12 | 4.93 | 678724 |
| 1713306900 | 4.97 | -0.13 | -2.55 | 5.15 | 5.15 | 4.9 | 1644314 |
| 1713220500 | 5.1 | -0.28 | -5.20 | 5.35 | 5.42 | 5.04 | 1587496 |
| 1712961300 | 5.38 | -0.21 | -3.76 | 5.53 | 5.59 | 5.365 | 723266 |
| 1712874900 | 5.59 | -0.18 | -3.12 | 5.78 | 5.78 | 5.575 | 761357 |
| 1712788500 | 5.7699999 | -0.25 | -4.15 | 5.83 | 5.88 | 5.73 | 1251824 |
| 1712702100 | 6.0199999 | -0.03 | -0.50 | 6.09 | 6.1 | 5.945 | 571388 |
| 1712615700 | 6.05 | 0.22 | 3.77 | 5.83 | 6.075 | 5.83 | 520667 |
| 1712356500 | 5.83 | 0.03 | 0.52 | 5.76 | 5.87 | 5.735 | 886390 |
| 1712270100 | 5.8 | 0.15 | 2.65 | 5.68 | 6.03 | 5.68 | 1327472 |
| 1712183700 | 5.65 | -0.06 | -1.05 | 5.6 | 5.71 | 5.55 | 771542 |
| 1712097300 | 5.71 | -0.05 | -0.87 | 5.72 | 5.72 | 5.59 | 1266264 |
| 1712010900 | 5.76 | 0.05 | 0.88 | 5.78 | 5.84 | 5.68 | 2194053 |
| 1711665300 | 5.71 | -0.14 | -2.39 | 5.84 | 5.89 | 5.66 | 1212183 |
| 1711578900 | 5.85 | -0.08 | -1.35 | 5.94 | 5.95 | 5.67 | 1288172 |
| 1711492500 | 5.93 | 0.01 | 0.17 | 5.95 | 6.08 | 5.8949999 | 595530 |
| 1711406100 | 5.92 | -0.09 | -1.50 | 6 | 6.075 | 5.89 | 577021 |
| 1711146900 | 6.01 | -0.01 | -0.17 | 6.07 | 6.2 | 5.92 | 654285 |
| 1711060500 | 6.0199999 | -0.13 | -2.11 | 6.16 | 6.16 | 6 | 609124 |
| 1710974100 | 6.15 | 0.23 | 3.89 | 5.97 | 6.2 | 5.95 | 995496 |
| 1710887700 | 5.92 | 0.12 | 2.07 | 5.83 | 5.98 | 5.7015 | 1033335 |
| 1710801300 | 5.8 | -0.12 | -2.03 | 5.97 | 6.03 | 5.78 | 728558 |
| 1710542100 | 5.92 | -0.21 | -3.43 | 6.0599999 | 6.1295 | 5.915 | 806049 |
| 1710455700 | 6.13 | -0.2 | -3.16 | 6.39 | 6.44 | 6.1 | 1090099 |
| 1710369300 | 6.33 | 0.17 | 2.76 | 6.19 | 6.39 | 6.13 | 812682 |
| 1710282900 | 6.16 | 0.09 | 1.48 | 6.12 | 6.1849999 | 6.03 | 677432 |
| 1710196500 | 6.07 | 0.03 | 0.50 | 6.01 | 6.16 | 6.01 | 902747 |
| 1709940900 | 6.04 | 0.03 | 0.50 | 6.07 | 6.13 | 6.01 | 644573 |
| 1709854500 | 6.01 | -0.12 | -1.96 | 6.11 | 6.13 | 5.94 | 1251062 |
| 1709768100 | 6.13 | 0.05 | 0.82 | 6.18 | 6.24 | 6.08 | 753461 |
| 1709681700 | 6.08 | 0.11 | 1.84 | 5.98 | 6.26 | 5.98 | 3502480 |
| 1709595300 | 5.97 | 0.05 | 0.84 | 5.91 | 6.03 | 5.87 | 1138120 |
| 1709336100 | 5.92 | 0.27 | 4.78 | 5.66 | 5.98 | 5.66 | 623583 |
| 1709249700 | 5.65 | -0.05 | -0.88 | 5.71 | 5.73 | 5.64 | 398401 |
| 1709163300 | 5.7 | 0.08 | 1.42 | 5.5 | 5.84 | 5.4349999 | 1254027 |
| 1709076900 | 5.62 | 0.38 | 7.25 | 5.37 | 5.635 | 5.37 | 886161 |
| 1708990500 | 5.24 | -0.01 | -0.19 | 5.4 | 5.4099 | 5.24 | 773317 |
| 1708731300 | 5.25 | -0.16 | -2.96 | 5.42 | 5.44 | 5.225 | 2154440 |
| 1708644900 | 5.41 | 0.11 | 2.08 | 5.35 | 5.495 | 5.2699999 | 1900158 |
| 1708558500 | 5.3 | -0.03 | -0.56 | 5.4 | 5.45 | 5.17 | 717564 |
| 1708472100 | 5.33 | -0.07 | -1.30 | 5.3 | 5.44 | 5.28 | 1108028 |
| 1708126500 | 5.4 | -0.03 | -0.55 | 5.37 | 5.48 | 5.29 | 1875912 |
| 1708040100 | 5.43 | -0.04 | -0.73 | 5.51 | 5.535 | 5.43 | 778445 |
| 1707953700 | 5.47 | 0.09 | 1.67 | 5.35 | 5.525 | 5.2699999 | 803497 |
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
