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 | 0 | 5.81 | 5.84 | 5.79 | 151834 | 5.81427427 | CS |
| 4 | -0.05 | -0.853242320819 | 5.86 | 5.92 | 5.75 | 167991 | 5.82541359 | CS |
| 12 | -0.39 | -6.29032258065 | 6.2 | 6.22 | 5.55 | 189086 | 5.85837475 | CS |
| 26 | -0.47 | -7.48407643312 | 6.28 | 6.35 | 5.55 | 191998 | 6.01196446 | CS |
| 52 | -0.28 | -4.59770114943 | 6.09 | 6.64 | 5.55 | 175201 | 6.14869238 | CS |
| 156 | -0.64 | -9.92248062016 | 6.45 | 7.08 | 4.98 | 178883 | 6.06106612 | CS |
| 260 | -1.94 | -25.0322580645 | 7.75 | 9.5 | 4.98 | 156806 | 6.71558037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 5.8099999 | -0.01 | -0.17 | 5.82 | 5.8372 | 5.8 | 97507 |
| 1749768000 | 5.82 | -0.02 | -0.34 | 5.83 | 5.84 | 5.8099999 | 132367 |
| 1749681600 | 5.84 | 0.05 | 0.86 | 5.83 | 5.84 | 5.8099999 | 250142 |
| 1749595200 | 5.79 | 0 | 0.00 | 5.79 | 5.8154 | 5.79 | 137554 |
| 1749508800 | 5.79 | -0.01 | -0.17 | 5.8099999 | 5.82 | 5.79 | 141598 |
| 1749249600 | 5.8 | -0.02 | -0.34 | 5.82 | 5.8337 | 5.8 | 86912 |
| 1749163200 | 5.82 | 0.03 | 0.52 | 5.8 | 5.85 | 5.79 | 163597 |
| 1749076800 | 5.79 | 0.03 | 0.52 | 5.7699999 | 5.82 | 5.7699999 | 181491 |
| 1748990400 | 5.76 | -0.02 | -0.35 | 5.79 | 5.805 | 5.75 | 115653 |
| 1748904000 | 5.78 | -0.05 | -0.86 | 5.8099999 | 5.8099999 | 5.76 | 161860 |
| 1748644800 | 5.83 | 0 | 0.00 | 5.83 | 5.8506 | 5.8099999 | 137041 |
| 1748558400 | 5.83 | 0.01 | 0.17 | 5.82 | 5.84 | 5.801 | 214680 |
| 1748472000 | 5.82 | -0.07 | -1.19 | 5.89 | 5.92 | 5.8 | 370289 |
| 1748385600 | 5.89 | 0.07 | 1.20 | 5.86 | 5.89 | 5.84 | 142445 |
| 1748040000 | 5.82 | -0.04 | -0.68 | 5.82 | 5.85 | 5.8 | 179176 |
| 1747953600 | 5.86 | 0.02 | 0.34 | 5.83 | 5.9 | 5.8 | 131956 |
| 1747867200 | 5.84 | -0.06 | -1.02 | 5.88 | 5.8949999 | 5.82 | 236571 |
| 1747780800 | 5.9 | 0.03 | 0.51 | 5.89 | 5.91 | 5.8749 | 105842 |
| 1747694400 | 5.87 | -0.05 | -0.84 | 5.86 | 5.9 | 5.8328 | 205144 |
| 1747435200 | 5.92 | 0.04 | 0.68 | 5.91 | 5.92 | 5.89 | 85238 |
| 1747348800 | 5.88 | 0.02 | 0.34 | 5.88 | 5.93 | 5.88 | 87537 |
| 1747262400 | 5.86 | -0.07 | -1.18 | 5.86 | 5.93 | 5.86 | 149677 |
| 1747176000 | 5.93 | 0.01 | 0.17 | 5.95 | 5.95 | 5.92 | 182855 |
| 1747089600 | 5.92 | -0.05 | -0.84 | 6.0199999 | 6.0199999 | 5.91 | 91288 |
| 1746830400 | 5.97 | 0.02 | 0.34 | 5.97 | 5.97 | 5.93 | 116106 |
| 1746744000 | 5.95 | 0.03 | 0.51 | 5.95 | 5.95 | 5.9001 | 149398 |
| 1746657600 | 5.92 | 0.04 | 0.59 | 5.92 | 5.93 | 5.89 | 76237 |
| 1746571200 | 5.885 | 0.04 | 0.77 | 5.84 | 5.91 | 5.79 | 188929 |
| 1746484800 | 5.84 | -0.03 | -0.51 | 5.84 | 5.89 | 5.825 | 140134 |
| 1746225600 | 5.87 | -0.04 | -0.68 | 5.93 | 5.94 | 5.85 | 323780 |
| 1746139200 | 5.91 | 0.06 | 1.03 | 5.87 | 5.92 | 5.87 | 171023 |
| 1746052800 | 5.85 | 0 | 0.00 | 5.8099999 | 5.88 | 5.79 | 268953 |
| 1745966400 | 5.85 | 0.01 | 0.17 | 5.8099999 | 5.87 | 5.79 | 208117 |
| 1745880000 | 5.84 | 0.01 | 0.17 | 5.83 | 5.86 | 5.805 | 157007 |
| 1745620800 | 5.83 | 0.01 | 0.17 | 5.84 | 5.8551 | 5.78 | 233172 |
| 1745534400 | 5.82 | 0.08 | 1.39 | 5.76 | 5.8211 | 5.76 | 421416 |
| 1745448000 | 5.74 | 0.03 | 0.53 | 5.74 | 5.8 | 5.71 | 350735 |
| 1745361600 | 5.71 | 0.04 | 0.62 | 5.7 | 5.725 | 5.67 | 254466 |
| 1745275200 | 5.675 | -0.14 | -2.32 | 5.7699999 | 5.88 | 5.675 | 297544 |
| 1744929600 | 5.8099999 | 0.03 | 0.52 | 5.78 | 5.835 | 5.7699999 | 142750 |
| 1744843200 | 5.78 | -0.01 | -0.17 | 5.78 | 5.8087 | 5.73 | 211687 |
| 1744756800 | 5.79 | 0.08 | 1.40 | 5.74 | 5.79 | 5.72 | 194718 |
| 1744670400 | 5.71 | 0.02 | 0.35 | 5.7 | 5.73 | 5.68 | 259183 |
| 1744411200 | 5.69 | 0.05 | 0.89 | 5.64 | 5.69 | 5.55 | 616334 |
| 1744324800 | 5.64 | -0.19 | -3.26 | 5.68 | 5.8 | 5.635 | 292169 |
| 1744238400 | 5.83 | -0.03 | -0.51 | 5.8099999 | 5.87 | 5.69 | 365936 |
| 1744152000 | 5.86 | -0.17 | -2.82 | 6.08 | 6.11 | 5.795 | 294307 |
| 1744065600 | 6.03 | -0.07 | -1.15 | 6.08 | 6.08 | 5.94 | 185112 |
| 1743806400 | 6.1 | -0.08 | -1.29 | 6.21 | 6.21 | 6.07 | 155805 |
| 1743720000 | 6.18 | 0.01 | 0.16 | 6.17 | 6.22 | 6.1548999 | 79068 |
| 1743633600 | 6.17 | -0.03 | -0.48 | 6.19 | 6.2 | 6.14 | 85649 |
| 1743547200 | 6.2 | 0.08 | 1.31 | 6.14 | 6.22 | 6.12 | 216196 |
| 1743460800 | 6.12 | 0 | 0.00 | 6.16 | 6.18 | 6.11 | 70453 |
| 1743201600 | 6.12 | 0.02 | 0.33 | 6.13 | 6.1495 | 6.07 | 162245 |
| 1743115200 | 6.1 | -0.06 | -0.97 | 6.15 | 6.15 | 6.09 | 94815 |
| 1743028800 | 6.16 | -0.05 | -0.81 | 6.22 | 6.22 | 6.15 | 201177 |
| 1742942400 | 6.21 | 0 | 0.00 | 6.21 | 6.22 | 6.1849999 | 137822 |
| 1742856000 | 6.21 | 0.02 | 0.32 | 6.2 | 6.215 | 6.18 | 143810 |
| 1742596800 | 6.19 | 0.05 | 0.81 | 6.18 | 6.195 | 6.135 | 75211 |
| 1742510400 | 6.14 | 0.07 | 1.15 | 6.11 | 6.18 | 6.11 | 112907 |
| 1742424000 | 6.07 | -0.03 | -0.49 | 6.1 | 6.14 | 6.0599999 | 168878 |
| 1742337600 | 6.1 | 0.01 | 0.16 | 6.11 | 6.11 | 6.07 | 120160 |
| 1742251200 | 6.09 | -0.03 | -0.49 | 6.14 | 6.14 | 6.09 | 89640 |
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
