We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.974658869396 | 5.13 | 5.15 | 5.05 | 75643 | 5.09877735 | CS |
| 4 | -0.26 | -4.86891385768 | 5.34 | 5.35 | 5.05 | 74706 | 5.18264583 | CS |
| 12 | -0.15 | -2.86806883365 | 5.23 | 5.48 | 5.05 | 85185 | 5.25504884 | CS |
| 26 | 0.64 | 14.4144144144 | 4.44 | 5.48 | 4.37 | 122485 | 5.09159307 | CS |
| 52 | -0.02 | -0.392156862745 | 5.1 | 5.48 | 4.37 | 109203 | 5.03155324 | CS |
| 156 | -1.83 | -26.483357453 | 6.91 | 7.5 | 4.37 | 107433 | 5.56425656 | CS |
| 260 | -1.68 | -24.8520710059 | 6.76 | 7.5 | 4.37 | 99170 | 5.92202984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 5.08 | 0.01 | 0.30 | 5.07 | 5.09 | 5.05 | 57073 |
| 1714084800 | 5.065 | -0.03 | -0.49 | 5.07 | 5.08 | 5.05 | 60649 |
| 1713998400 | 5.09 | -0.02 | -0.39 | 5.11 | 5.14 | 5.09 | 62947 |
| 1713912000 | 5.11 | 0.01 | 0.12 | 5.08 | 5.15 | 5.08 | 172901 |
| 1713825600 | 5.104 | -0.01 | -0.12 | 5.11 | 5.12 | 5.1 | 42740 |
| 1713566400 | 5.11 | -0.01 | -0.20 | 5.13 | 5.14 | 5.11 | 38979 |
| 1713480000 | 5.12 | 0 | 0.00 | 5.11 | 5.125 | 5.1 | 17811 |
| 1713393600 | 5.12 | 0.02 | 0.39 | 5.16 | 5.16 | 5.11 | 56117 |
| 1713307200 | 5.1 | -0.03 | -0.49 | 5.08 | 5.1399 | 5.08 | 74721 |
| 1713220800 | 5.125 | -0.06 | -1.06 | 5.16 | 5.16 | 5.1 | 93901 |
| 1712961600 | 5.18 | 0.02 | 0.39 | 5.19 | 5.19 | 5.17 | 49549 |
| 1712875200 | 5.16 | -0.01 | -0.19 | 5.17 | 5.18 | 5.1405 | 41585 |
| 1712788800 | 5.17 | -0.04 | -0.77 | 5.168 | 5.1894 | 5.14 | 97722 |
| 1712702400 | 5.21 | -0.02 | -0.38 | 5.23 | 5.24 | 5.21 | 35778 |
| 1712616000 | 5.23 | 0.03 | 0.58 | 5.2 | 5.25 | 5.195 | 66619 |
| 1712356800 | 5.2 | -0.06 | -1.14 | 5.24 | 5.25 | 5.18 | 69981 |
| 1712270400 | 5.26 | -0.02 | -0.38 | 5.3 | 5.33 | 5.26 | 106525 |
| 1712184000 | 5.28 | 0.01 | 0.19 | 5.2699999 | 5.35 | 5.245 | 130790 |
| 1712097600 | 5.2699999 | -0.04 | -0.75 | 5.29 | 5.29 | 5.26 | 38912 |
| 1712011200 | 5.3099999 | -0.06 | -1.12 | 5.34 | 5.34 | 5.26 | 161193 |
| 1711665600 | 5.37 | 0.08 | 1.55 | 5.32 | 5.37 | 5.26 | 138323 |
| 1711579200 | 5.288 | -0 | -0.04 | 5.29 | 5.3 | 5.25 | 131917 |
| 1711492800 | 5.29 | 0.03 | 0.57 | 5.29 | 5.3099999 | 5.25 | 49098 |
| 1711406400 | 5.26 | -0.04 | -0.75 | 5.3 | 5.3 | 5.26 | 48793 |
| 1711147200 | 5.3 | -0.01 | -0.19 | 5.3099999 | 5.315 | 5.28 | 91587 |
| 1711060800 | 5.3099999 | -0.01 | -0.19 | 5.32 | 5.35 | 5.3 | 38700 |
| 1710974400 | 5.32 | -0.01 | -0.19 | 5.32 | 5.32 | 5.29 | 58486 |
| 1710888000 | 5.33 | 0.03 | 0.57 | 5.33 | 5.35 | 5.32 | 29337 |
| 1710801600 | 5.3 | 0 | 0.00 | 5.28 | 5.32 | 5.28 | 133600 |
| 1710542400 | 5.3 | 0.03 | 0.57 | 5.29 | 5.3 | 5.26 | 47922 |
| 1710456000 | 5.2699999 | -0.05 | -0.94 | 5.33 | 5.39 | 5.25 | 80326 |
| 1710369600 | 5.32 | 0 | 0.00 | 5.4 | 5.4 | 5.3099999 | 66568 |
| 1710283200 | 5.32 | -0.05 | -0.93 | 5.36 | 5.39 | 5.3099999 | 92218 |
| 1710196800 | 5.37 | 0 | 0.00 | 5.38 | 5.38 | 5.36 | 59593 |
| 1709941200 | 5.37 | 0 | 0.00 | 5.38 | 5.4 | 5.34 | 100130 |
| 1709854800 | 5.37 | 0 | 0.00 | 5.4 | 5.4 | 5.34 | 56017 |
| 1709768400 | 5.37 | 0.04 | 0.75 | 5.33 | 5.48 | 5.325 | 86639 |
| 1709682000 | 5.33 | 0.07 | 1.33 | 5.3 | 5.34 | 5.2705 | 107056 |
| 1709595600 | 5.26 | -0.05 | -0.94 | 5.29 | 5.3099999 | 5.26 | 60281 |
| 1709336400 | 5.3099999 | 0.04 | 0.76 | 5.2699999 | 5.3099999 | 5.2699999 | 85133 |
| 1709250000 | 5.2699999 | -0.04 | -0.75 | 5.34 | 5.3400999 | 5.26 | 99693 |
| 1709163600 | 5.3099999 | 0.09 | 1.72 | 5.23 | 5.3099999 | 5.23 | 115844 |
| 1709077200 | 5.22 | -0.01 | -0.19 | 5.25 | 5.29 | 5.21 | 102593 |
| 1708990800 | 5.23 | -0.04 | -0.76 | 5.29 | 5.29 | 5.22 | 88273 |
| 1708731600 | 5.2699999 | -0.02 | -0.38 | 5.28 | 5.3 | 5.2699999 | 71713 |
| 1708645200 | 5.29 | -0.01 | -0.19 | 5.32 | 5.32 | 5.26 | 144344 |
| 1708558800 | 5.3 | 0.05 | 0.95 | 5.2699999 | 5.3099999 | 5.2537 | 129352 |
| 1708472400 | 5.25 | 0 | 0.00 | 5.25 | 5.28 | 5.24 | 54945 |
| 1708126800 | 5.25 | -0.03 | -0.57 | 5.2699999 | 5.2699999 | 5.22 | 68685 |
| 1708040400 | 5.28 | 0.05 | 0.96 | 5.2699999 | 5.28 | 5.24 | 69147 |
| 1707954000 | 5.23 | 0.01 | 0.19 | 5.22 | 5.24 | 5.19 | 118502 |
| 1707867600 | 5.22 | -0.09 | -1.69 | 5.25 | 5.25 | 5.22 | 91560 |
| 1707781200 | 5.3099999 | 0.03 | 0.57 | 5.3099999 | 5.33 | 5.29 | 142154 |
| 1707522000 | 5.28 | 0.03 | 0.57 | 5.2699999 | 5.29 | 5.26 | 115148 |
| 1707435600 | 5.25 | 0.02 | 0.38 | 5.22 | 5.26 | 5.2101 | 103487 |
| 1707349200 | 5.23 | 0.01 | 0.19 | 5.22 | 5.26 | 5.22 | 114464 |
| 1707262800 | 5.22 | 0.03 | 0.58 | 5.19 | 5.23 | 5.18 | 83904 |
| 1707176400 | 5.19 | -0.02 | -0.38 | 5.2 | 5.23 | 5.16 | 64788 |
| 1706917200 | 5.21 | -0.05 | -0.95 | 5.23 | 5.23 | 5.2 | 180995 |
| 1706830800 | 5.26 | 0.02 | 0.38 | 5.26 | 5.3 | 5.25 | 214847 |
| 1706744400 | 5.24 | 0.01 | 0.19 | 5.26 | 5.28 | 5.22 | 203582 |
| 1706658000 | 5.23 | -0.03 | -0.57 | 5.26 | 5.285 | 5.22 | 153612 |
| 1706571600 | 5.26 | 0.07 | 1.35 | 5.22 | 5.28 | 5.2 | 82929 |
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
