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 | 0.045 | 0.865384615385 | 5.2 | 5.29 | 5.16 | 15098 | 5.21343396 | CS |
| 4 | 0.045 | 0.865384615385 | 5.2 | 5.29 | 5.13 | 12283 | 5.20284377 | CS |
| 12 | 0.075 | 1.45067698259 | 5.17 | 5.59 | 5.0704 | 21185 | 5.2851868 | CS |
| 26 | 0.485 | 10.1890756303 | 4.76 | 5.59 | 4.69 | 21582 | 5.1881285 | CS |
| 52 | 0.625 | 13.5281385281 | 4.62 | 5.59 | 4.27 | 21557 | 4.95562548 | CS |
| 156 | -1.615 | -23.5422740525 | 6.86 | 7.1 | 4.27 | 25831 | 5.48223284 | CS |
| 260 | -0.965 | -15.539452496 | 6.21 | 8.045 | 2.54 | 29978 | 5.47014646 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 5.21 | 0.01 | 0.19 | 5.22 | 5.2699999 | 5.2 | 12808 |
| 1726612500 | 5.2 | -0.01 | -0.19 | 5.16 | 5.23 | 5.16 | 13810 |
| 1726526100 | 5.21 | -0.01 | -0.19 | 5.22 | 5.22 | 5.2 | 9381 |
| 1726266900 | 5.22 | 0 | 0.00 | 5.19 | 5.23 | 5.16 | 33065 |
| 1726180500 | 5.22 | 0.02 | 0.48 | 5.22 | 5.229 | 5.16 | 7076 |
| 1726094100 | 5.195 | -0.02 | -0.29 | 5.21 | 5.2199 | 5.1849999 | 9056 |
| 1726007700 | 5.21 | 0.04 | 0.77 | 5.21 | 5.21 | 5.1894 | 6550 |
| 1725921300 | 5.17 | -0.03 | -0.58 | 5.21 | 5.22 | 5.16 | 6749 |
| 1725662100 | 5.2 | -0.01 | -0.19 | 5.22 | 5.22 | 5.16 | 13707 |
| 1725575700 | 5.21 | 0.01 | 0.19 | 5.23 | 5.23 | 5.2 | 7332 |
| 1725489300 | 5.2 | 0 | 0.10 | 5.23 | 5.23 | 5.16 | 9045 |
| 1725402900 | 5.195 | 0.04 | 0.68 | 5.17 | 5.2192999 | 5.16 | 15764 |
| 1725057300 | 5.16 | -0.07 | -1.24 | 5.26 | 5.26 | 5.16 | 7442 |
| 1724970900 | 5.225 | -0.04 | -0.67 | 5.29 | 5.29 | 5.18 | 13478 |
| 1724884500 | 5.26 | 0.09 | 1.74 | 5.16 | 5.2699999 | 5.1501 | 10462 |
| 1724798100 | 5.17 | 0.02 | 0.39 | 5.13 | 5.25 | 5.13 | 8592 |
| 1724711700 | 5.15 | -0.07 | -1.34 | 5.15 | 5.22 | 5.1324 | 27311 |
| 1724452500 | 5.22 | -0.04 | -0.76 | 5.26 | 5.28 | 5.2 | 13966 |
| 1724366100 | 5.26 | 0 | 0.00 | 5.2 | 5.26 | 5.18 | 8584 |
| 1724279700 | 5.26 | 0.04 | 0.77 | 5.3099999 | 5.3099999 | 5.22 | 8416 |
| 1724193300 | 5.22 | 0.03 | 0.58 | 5.29 | 5.29 | 5.18 | 4169 |
| 1724106900 | 5.19 | -0.13 | -2.44 | 5.32 | 5.33 | 5.14 | 53953 |
| 1723847700 | 5.32 | 0.11 | 2.11 | 5.25 | 5.33 | 5.21 | 11606 |
| 1723761300 | 5.21 | 0.08 | 1.56 | 5.25 | 5.2699999 | 5.15 | 23444 |
| 1723674900 | 5.13 | -0.02 | -0.39 | 5.19 | 5.3275 | 5.13 | 19790 |
| 1723588500 | 5.15 | -0.07 | -1.25 | 5.2699999 | 5.2699999 | 5.13 | 6719 |
| 1723502100 | 5.215 | -0.06 | -1.14 | 5.21 | 5.28 | 5.21 | 23102 |
| 1723242900 | 5.2752 | 0.01 | 0.22 | 5.28 | 5.34 | 5.26 | 5204 |
| 1723156500 | 5.2636 | 0.01 | 0.26 | 5.26 | 5.34 | 5.26 | 12145 |
| 1723070100 | 5.25 | -0.03 | -0.57 | 5.28 | 5.281 | 5.25 | 1364 |
| 1722983700 | 5.28 | 0.03 | 0.57 | 5.25 | 5.3099999 | 5.25 | 9104 |
| 1722897300 | 5.25 | -0.1 | -1.87 | 5.32 | 5.3399 | 5.25 | 23043 |
| 1722638100 | 5.35 | -0.09 | -1.65 | 5.44 | 5.45 | 5.3101 | 22175 |
| 1722551700 | 5.44 | 0.02 | 0.37 | 5.39 | 5.5 | 5.39 | 14452 |
| 1722465300 | 5.42 | 0.09 | 1.69 | 5.29 | 5.44 | 5.29 | 20146 |
| 1722378900 | 5.33 | -0.04 | -0.74 | 5.37 | 5.44 | 5.3099999 | 20475 |
| 1722292500 | 5.37 | 0.12 | 2.29 | 5.13 | 5.38 | 5.13 | 45062 |
| 1722033300 | 5.25 | 0.04 | 0.77 | 5.2699999 | 5.32 | 5.2001 | 24947 |
| 1721946900 | 5.21 | -0.07 | -1.33 | 5.18 | 5.3773 | 5.18 | 25850 |
| 1721860500 | 5.28 | 0.14 | 2.72 | 5.15 | 5.3299 | 5.15 | 26764 |
| 1721774100 | 5.14 | -0.03 | -0.58 | 5.28 | 5.28 | 5.13 | 6949 |
| 1721687700 | 5.17 | -0.02 | -0.39 | 5.11 | 5.35 | 5.11 | 8422 |
| 1721428500 | 5.19 | -0.04 | -0.76 | 5.23 | 5.295 | 5.15 | 22226 |
| 1721342100 | 5.23 | -0.07 | -1.32 | 5.36 | 5.3724 | 5.22 | 22907 |
| 1721255700 | 5.3 | -0.07 | -1.30 | 5.35 | 5.3999 | 5.2279 | 29916 |
| 1721169300 | 5.37 | 0.1 | 1.90 | 5.26 | 5.5 | 5.26 | 33280 |
| 1721082900 | 5.2699999 | -0.21 | -3.83 | 5.55 | 5.55 | 5.245 | 43753 |
| 1720823700 | 5.48 | 0.2 | 3.79 | 5.28 | 5.49 | 5.2699999 | 47502 |
| 1720737300 | 5.28 | -0.03 | -0.56 | 5.11 | 5.325 | 5.11 | 44222 |
| 1720650900 | 5.3099999 | -0.23 | -4.15 | 5.1 | 5.4699 | 5.08 | 56145 |
| 1720564500 | 5.54 | 0.1 | 1.84 | 5.49 | 5.59 | 5.4001 | 63450 |
| 1720478100 | 5.44 | 0.09 | 1.68 | 5.38 | 5.508 | 5.35 | 58430 |
| 1720218900 | 5.35 | 0.1 | 1.90 | 5.2699999 | 5.37 | 5.24 | 35078 |
| 1720040640 | 5.25 | 0 | 0.00 | 5.22 | 5.3 | 5.1401 | 9771 |
| 1719959700 | 5.25 | 0.06 | 1.16 | 5.2 | 5.3 | 5.2 | 41550 |
| 1719873300 | 5.19 | 0.03 | 0.58 | 5.17 | 5.22 | 5.14 | 43846 |
| 1719614100 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1719527700 | 5.16 | 0 | 0.00 | 5.17 | 5.17 | 5.0704 | 16648 |
| 1719441300 | 5.16 | 0.04 | 0.77 | 5.19 | 5.19 | 5.05 | 13533 |
| 1719354900 | 5.1208 | -0.07 | -1.33 | 5.13 | 5.1799 | 5.1208 | 4490 |
| 1719268500 | 5.1899 | -0.03 | -0.58 | 5.21 | 5.21 | 5.105 | 25478 |
| 1719009300 | 5.22 | 0.15 | 2.96 | 5.22 | 5.22 | 5.0499 | 33201 |
| 1718922900 | 5.07 | 0.06 | 1.20 | 5.07 | 5.1112 | 5.0115999 | 12982 |
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
