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 | 0.02 | 0.357142857143 | 5.6 | 5.64 | 5.555 | 592841 | 5.60354445 | CS |
| 4 | 0.15 | 2.74223034735 | 5.47 | 5.69 | 5.4 | 528890 | 5.5894363 | CS |
| 12 | 0.16 | 2.9304029304 | 5.46 | 5.69 | 5.3 | 567927 | 5.5497754 | CS |
| 26 | 0.57 | 11.2871287129 | 5.05 | 5.69 | 4.98 | 653536 | 5.37528082 | CS |
| 52 | 0.71 | 14.4602851324 | 4.91 | 5.69 | 4.82 | 575684 | 5.21901817 | CS |
| 156 | -0.9 | -13.8036809816 | 6.52 | 6.81 | 4.82 | 587834 | 5.68619217 | CS |
| 260 | -2.28 | -28.8607594937 | 7.9 | 8.05 | 3.75 | 659743 | 6.1246307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716331200 | 5.62 | 0.03 | 0.54 | 5.61 | 5.62 | 5.59 | 367473 |
| 1716244800 | 5.59 | 0 | 0.00 | 5.61 | 5.62 | 5.555 | 362275 |
| 1715985600 | 5.59 | 0.01 | 0.18 | 5.6 | 5.61 | 5.59 | 289127 |
| 1715899200 | 5.58 | -0.05 | -0.89 | 5.62 | 5.63 | 5.5599999 | 664810 |
| 1715812800 | 5.63 | 0.02 | 0.36 | 5.62 | 5.635 | 5.605 | 691838 |
| 1715726400 | 5.61 | -0.04 | -0.71 | 5.6 | 5.64 | 5.5599999 | 956156 |
| 1715640000 | 5.65 | -0.03 | -0.53 | 5.67 | 5.69 | 5.65 | 500997 |
| 1715380800 | 5.68 | 0.01 | 0.18 | 5.68 | 5.69 | 5.66 | 403812 |
| 1715294400 | 5.67 | 0.01 | 0.18 | 5.67 | 5.68 | 5.63 | 556328 |
| 1715208000 | 5.66 | 0 | 0.00 | 5.67 | 5.68 | 5.64 | 606439 |
| 1715121600 | 5.66 | 0.02 | 0.35 | 5.65 | 5.67 | 5.64 | 450679 |
| 1715035200 | 5.64 | 0.02 | 0.36 | 5.62 | 5.64 | 5.6 | 517264 |
| 1714776000 | 5.62 | 0.04 | 0.72 | 5.59 | 5.62 | 5.57 | 527416 |
| 1714689600 | 5.58 | 0 | 0.00 | 5.57 | 5.59 | 5.53 | 561742 |
| 1714603200 | 5.58 | 0.06 | 1.09 | 5.53 | 5.6 | 5.5077 | 822722 |
| 1714516800 | 5.5199999 | 0.01 | 0.18 | 5.48 | 5.5199999 | 5.47 | 309133 |
| 1714430400 | 5.51 | 0.03 | 0.55 | 5.46 | 5.5199999 | 5.44 | 683841 |
| 1714171200 | 5.48 | 0.04 | 0.74 | 5.45 | 5.48 | 5.43 | 442857 |
| 1714084800 | 5.44 | -0.06 | -1.09 | 5.46 | 5.48 | 5.4 | 450791 |
| 1713998400 | 5.5 | -0.01 | -0.18 | 5.5199999 | 5.54 | 5.45 | 381485 |
| 1713912000 | 5.51 | 0.05 | 0.92 | 5.47 | 5.5199999 | 5.455 | 398082 |
| 1713825600 | 5.46 | 0.05 | 0.92 | 5.44 | 5.47 | 5.4 | 412615 |
| 1713566400 | 5.41 | 0.01 | 0.19 | 5.4 | 5.42 | 5.38 | 418320 |
| 1713480000 | 5.4 | 0 | 0.00 | 5.38 | 5.41 | 5.37 | 429186 |
| 1713393600 | 5.4 | 0.04 | 0.75 | 5.37 | 5.4 | 5.36 | 399920 |
| 1713307200 | 5.36 | -0.01 | -0.19 | 5.35 | 5.38 | 5.3 | 1075538 |
| 1713220800 | 5.37 | -0.1 | -1.83 | 5.49 | 5.49 | 5.35 | 967721 |
| 1712961600 | 5.47 | -0.1 | -1.80 | 5.53 | 5.53 | 5.46 | 468000 |
| 1712875200 | 5.57 | -0.01 | -0.18 | 5.58 | 5.6 | 5.55 | 768845 |
| 1712788800 | 5.58 | -0.03 | -0.53 | 5.58 | 5.6099 | 5.5599999 | 493380 |
| 1712702400 | 5.61 | 0 | 0.00 | 5.6 | 5.63 | 5.59 | 425915 |
| 1712616000 | 5.61 | 0.03 | 0.54 | 5.58 | 5.61 | 5.5599999 | 424646 |
| 1712356800 | 5.58 | 0.03 | 0.54 | 5.55 | 5.58 | 5.5199999 | 260622 |
| 1712270400 | 5.55 | 0.01 | 0.18 | 5.54 | 5.55 | 5.51 | 631783 |
| 1712184000 | 5.54 | -0.02 | -0.36 | 5.53 | 5.55 | 5.51 | 661608 |
| 1712097600 | 5.5599999 | 0.01 | 0.18 | 5.55 | 5.57 | 5.53 | 502494 |
| 1712011200 | 5.55 | -0.02 | -0.36 | 5.59 | 5.6 | 5.55 | 548739 |
| 1711665600 | 5.57 | -0.02 | -0.36 | 5.59 | 5.61 | 5.57 | 555006 |
| 1711579200 | 5.59 | 0 | 0.00 | 5.61 | 5.61 | 5.58 | 383244 |
| 1711492800 | 5.59 | 0.06 | 1.08 | 5.5599999 | 5.59 | 5.54 | 420292 |
| 1711406400 | 5.53 | -0.03 | -0.54 | 5.55 | 5.59 | 5.53 | 648200 |
| 1711147200 | 5.5599999 | -0.04 | -0.71 | 5.6 | 5.61 | 5.55 | 484093 |
| 1711060800 | 5.6 | -0.01 | -0.18 | 5.63 | 5.63 | 5.58 | 354615 |
| 1710974400 | 5.61 | 0.04 | 0.72 | 5.59 | 5.61 | 5.57 | 450721 |
| 1710888000 | 5.57 | 0.02 | 0.36 | 5.5599999 | 5.58 | 5.5599999 | 546703 |
| 1710801600 | 5.55 | 0 | 0.00 | 5.58 | 5.59 | 5.53 | 368692 |
| 1710542400 | 5.55 | -0.01 | -0.18 | 5.5599999 | 5.5599999 | 5.53 | 549917 |
| 1710456000 | 5.5599999 | -0.08 | -1.42 | 5.59 | 5.59 | 5.525 | 701422 |
| 1710369600 | 5.64 | 0.05 | 0.89 | 5.61 | 5.65 | 5.59 | 1192859 |
| 1710283200 | 5.59 | 0.06 | 1.08 | 5.53 | 5.59 | 5.51 | 797017 |
| 1710196800 | 5.53 | 0.01 | 0.18 | 5.54 | 5.545 | 5.495 | 663793 |
| 1709941200 | 5.5199999 | -0.01 | -0.18 | 5.535 | 5.54 | 5.505 | 644905 |
| 1709854800 | 5.53 | 0 | 0.00 | 5.53 | 5.5599999 | 5.5199999 | 539099 |
| 1709768400 | 5.53 | 0 | 0.00 | 5.55 | 5.55 | 5.5 | 698960 |
| 1709682000 | 5.53 | -0.02 | -0.36 | 5.55 | 5.5599999 | 5.5199999 | 433068 |
| 1709595600 | 5.55 | -0.02 | -0.36 | 5.57 | 5.58 | 5.5199999 | 719315 |
| 1709336400 | 5.57 | 0.05 | 0.91 | 5.58 | 5.58 | 5.54 | 956506 |
| 1709250000 | 5.5199999 | 0 | 0.00 | 5.54 | 5.541 | 5.5 | 613131 |
| 1709163600 | 5.5199999 | 0.01 | 0.18 | 5.51 | 5.535 | 5.5009 | 492562 |
| 1709077200 | 5.51 | 0.06 | 1.10 | 5.46 | 5.5199999 | 5.45 | 826470 |
| 1708990800 | 5.45 | 0.02 | 0.37 | 5.45 | 5.465 | 5.43 | 571082 |
| 1708731600 | 5.43 | -0.04 | -0.73 | 5.48 | 5.48 | 5.43 | 482281 |
| 1708645200 | 5.47 | 0.04 | 0.74 | 5.45 | 5.48 | 5.45 | 518346 |
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
