We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.57 | 5.63 | 5.54 | 152871 | 5.58511378 | CS |
| 4 | -0.26 | -4.45969125214 | 5.83 | 5.87 | 5.54 | 137578 | 5.64232342 | CS |
| 12 | -0.16 | -2.79232111693 | 5.73 | 5.91 | 5.54 | 137623 | 5.73949298 | CS |
| 26 | 0.88 | 18.763326226 | 4.69 | 5.91 | 4.69 | 165605 | 5.57319627 | CS |
| 52 | -0.21 | -3.63321799308 | 5.78 | 5.96 | 4.69 | 148785 | 5.51793187 | CS |
| 156 | -2.56 | -31.4883148831 | 8.13 | 8.59 | 4.69 | 133652 | 6.26109422 | CS |
| 260 | -2.14 | -27.7561608301 | 7.71 | 8.74 | 4.69 | 124921 | 6.78383076 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 5.57 | -0.05 | -0.89 | 5.57 | 5.57 | 5.55 | 58520 |
| 1713998400 | 5.62 | 0.02 | 0.36 | 5.61 | 5.63 | 5.59 | 223704 |
| 1713912000 | 5.6 | 0.05 | 0.90 | 5.58 | 5.6 | 5.58 | 126777 |
| 1713825600 | 5.55 | -0.03 | -0.54 | 5.57 | 5.59 | 5.54 | 228619 |
| 1713566400 | 5.58 | 0.01 | 0.18 | 5.57 | 5.595 | 5.57 | 113619 |
| 1713480000 | 5.57 | -0.02 | -0.36 | 5.61 | 5.61 | 5.5599999 | 151997 |
| 1713393600 | 5.59 | 0.01 | 0.18 | 5.6 | 5.6 | 5.57 | 156686 |
| 1713307200 | 5.58 | 0.01 | 0.18 | 5.5599999 | 5.605 | 5.55 | 127645 |
| 1713220800 | 5.57 | -0.06 | -1.07 | 5.62 | 5.625 | 5.57 | 132044 |
| 1712961600 | 5.63 | 0.01 | 0.18 | 5.61 | 5.6386 | 5.61 | 82861 |
| 1712875200 | 5.62 | -0.01 | -0.18 | 5.64 | 5.64 | 5.5900999 | 158991 |
| 1712788800 | 5.63 | -0.06 | -1.05 | 5.66 | 5.67 | 5.6 | 153718 |
| 1712702400 | 5.69 | -0.03 | -0.52 | 5.75 | 5.75 | 5.6849999 | 174905 |
| 1712616000 | 5.72 | 0 | 0.00 | 5.76 | 5.78 | 5.7102 | 124830 |
| 1712356800 | 5.72 | -0.04 | -0.69 | 5.75 | 5.755 | 5.72 | 129635 |
| 1712270400 | 5.76 | 0.01 | 0.17 | 5.79 | 5.8 | 5.75 | 69591 |
| 1712184000 | 5.75 | -0.05 | -0.86 | 5.7699999 | 5.79 | 5.73 | 122412 |
| 1712097600 | 5.8 | -0.01 | -0.17 | 5.8 | 5.8099999 | 5.78 | 114810 |
| 1712011200 | 5.8099999 | -0.05 | -0.85 | 5.83 | 5.87 | 5.79 | 114808 |
| 1711665600 | 5.86 | 0.02 | 0.34 | 5.86 | 5.88 | 5.82 | 165331 |
| 1711579200 | 5.84 | 0 | 0.00 | 5.86 | 5.86 | 5.83 | 56408 |
| 1711492800 | 5.84 | 0 | 0.00 | 5.87 | 5.88 | 5.825 | 55914 |
| 1711406400 | 5.84 | -0.01 | -0.17 | 5.83 | 5.865 | 5.82 | 61118 |
| 1711147200 | 5.85 | 0.02 | 0.34 | 5.87 | 5.9 | 5.84 | 121296 |
| 1711060800 | 5.83 | -0.02 | -0.34 | 5.89 | 5.8949999 | 5.83 | 51994 |
| 1710974400 | 5.85 | -0.05 | -0.85 | 5.91 | 5.91 | 5.85 | 57420 |
| 1710888000 | 5.9 | 0.03 | 0.51 | 5.89 | 5.91 | 5.86 | 104313 |
| 1710801600 | 5.87 | 0.06 | 1.03 | 5.8099999 | 5.91 | 5.8099999 | 366521 |
| 1710542400 | 5.8099999 | 0.07 | 1.22 | 5.76 | 5.82 | 5.74 | 206989 |
| 1710456000 | 5.74 | -0.06 | -1.03 | 5.8 | 5.82 | 5.74 | 130113 |
| 1710369600 | 5.8 | -0.01 | -0.09 | 5.8 | 5.8099999 | 5.78 | 94131 |
| 1710283200 | 5.805 | 0 | 0.00 | 5.82 | 5.82 | 5.78 | 219246 |
| 1710196800 | 5.805 | 0 | 0.09 | 5.82 | 5.83 | 5.79 | 244651 |
| 1709941200 | 5.8 | 0 | 0.00 | 5.83 | 5.83 | 5.79 | 127246 |
| 1709854800 | 5.8 | 0.01 | 0.17 | 5.82 | 5.83 | 5.78 | 139601 |
| 1709768400 | 5.79 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.78 | 98528 |
| 1709682000 | 5.79 | 0.04 | 0.70 | 5.79 | 5.8 | 5.7699999 | 147887 |
| 1709595600 | 5.75 | -0.03 | -0.52 | 5.7699999 | 5.79 | 5.75 | 92721 |
| 1709336400 | 5.78 | -0.01 | -0.17 | 5.79 | 5.79 | 5.76 | 86728 |
| 1709250000 | 5.79 | 0.05 | 0.87 | 5.7699999 | 5.805 | 5.75 | 108062 |
| 1709163600 | 5.74 | 0.02 | 0.35 | 5.75 | 5.75 | 5.7308 | 77300 |
| 1709077200 | 5.72 | 0.02 | 0.35 | 5.71 | 5.74 | 5.7 | 128080 |
| 1708990800 | 5.7 | -0.07 | -1.21 | 5.8 | 5.805 | 5.6849999 | 272992 |
| 1708731600 | 5.7699999 | -0.04 | -0.69 | 5.83 | 5.86 | 5.75 | 116594 |
| 1708645200 | 5.8099999 | 0 | 0.00 | 5.84 | 5.84 | 5.7901 | 147292 |
| 1708558800 | 5.8099999 | 0.02 | 0.43 | 5.8 | 5.82 | 5.8 | 66187 |
| 1708472400 | 5.785 | 0 | 0.09 | 5.8 | 5.82 | 5.7699999 | 71760 |
| 1708126800 | 5.78 | -0.03 | -0.43 | 5.8 | 5.8 | 5.76 | 108747 |
| 1708040400 | 5.805 | 0.02 | 0.43 | 5.78 | 5.82 | 5.78 | 100359 |
| 1707954000 | 5.78 | 0.03 | 0.43 | 5.79 | 5.79 | 5.75 | 114082 |
| 1707867600 | 5.755 | -0.1 | -1.62 | 5.775 | 5.8 | 5.745 | 167731 |
| 1707781200 | 5.85 | 0.06 | 1.04 | 5.83 | 5.86 | 5.8 | 146929 |
| 1707522000 | 5.79 | 0.04 | 0.70 | 5.78 | 5.8099999 | 5.7699999 | 147390 |
| 1707435600 | 5.75 | 0.02 | 0.35 | 5.73 | 5.7699999 | 5.72 | 181360 |
| 1707349200 | 5.73 | 0 | 0.00 | 5.75 | 5.7699999 | 5.725 | 170054 |
| 1707262800 | 5.73 | 0.03 | 0.53 | 5.71 | 5.73 | 5.69 | 177098 |
| 1707176400 | 5.7 | -0.03 | -0.52 | 5.69 | 5.72 | 5.68 | 234162 |
| 1706917200 | 5.73 | -0.04 | -0.69 | 5.73 | 5.75 | 5.715 | 188762 |
| 1706830800 | 5.7699999 | 0.08 | 1.41 | 5.72 | 5.79 | 5.72 | 197463 |
| 1706744400 | 5.69 | 0.02 | 0.35 | 5.66 | 5.75 | 5.66 | 288701 |
| 1706658000 | 5.67 | 0.02 | 0.35 | 5.65 | 5.69 | 5.65 | 134291 |
| 1706571600 | 5.65 | 0.06 | 0.98 | 5.6 | 5.66 | 5.59 | 233106 |
| 1706312400 | 5.595 | -0.03 | -0.44 | 5.61 | 5.64 | 5.585 | 229629 |
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
