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 | -0.2 | -3.66972477064 | 5.45 | 5.7 | 5.25 | 208539 | 5.48451588 | CS |
| 4 | -0.5 | -8.69565217391 | 5.75 | 6.1 | 5.12 | 290493 | 5.63013936 | CS |
| 12 | -0.19 | -3.49264705882 | 5.44 | 6.12 | 4.5 | 302170 | 5.37976116 | CS |
| 26 | -2.95 | -35.9756097561 | 8.2 | 8.3271 | 4.5 | 293846 | 6.05004789 | CS |
| 52 | 0.07 | 1.35135135135 | 5.18 | 9.125 | 4.06 | 260123 | 6.09557802 | CS |
| 156 | 2.19 | 71.568627451 | 3.06 | 9.125 | 2.12 | 216601 | 4.91002904 | CS |
| 260 | 1.95 | 59.0909090909 | 3.3 | 9.125 | 2.11 | 245221 | 4.60424387 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 5.25 | -0.16 | -2.96 | 5.3099999 | 5.47 | 5.25 | 126883 |
| 1749768000 | 5.41 | -0.01 | -0.18 | 5.38 | 5.43 | 5.3019 | 129437 |
| 1749681600 | 5.42 | -0.05 | -0.91 | 5.5 | 5.59 | 5.41 | 195441 |
| 1749595200 | 5.47 | -0.05 | -0.91 | 5.53 | 5.53 | 5.44 | 190597 |
| 1749508800 | 5.5199999 | -0.02 | -0.36 | 5.58 | 5.665 | 5.5 | 211572 |
| 1749249600 | 5.54 | 0.15 | 2.78 | 5.45 | 5.7 | 5.45 | 315647 |
| 1749163200 | 5.39 | -0.13 | -2.36 | 5.5599999 | 5.5599999 | 5.39 | 248802 |
| 1749076800 | 5.5199999 | -0.23 | -4.00 | 5.73 | 5.7699999 | 5.475 | 320959 |
| 1748990400 | 5.75 | -0.01 | -0.17 | 5.76 | 5.83 | 5.67 | 209016 |
| 1748904000 | 5.76 | -0.07 | -1.20 | 5.83 | 5.86 | 5.64 | 228291 |
| 1748644800 | 5.83 | -0.11 | -1.85 | 5.89 | 5.97 | 5.7707 | 226154 |
| 1748558400 | 5.94 | -0.05 | -0.83 | 6.0599999 | 6.1 | 5.89 | 212693 |
| 1748472000 | 5.99 | 0.37 | 6.58 | 5.66 | 5.99 | 5.595 | 510783 |
| 1748385600 | 5.62 | 0.41 | 7.87 | 5.3 | 5.695 | 5.28 | 362925 |
| 1748040000 | 5.21 | -0.05 | -0.95 | 5.13 | 5.2699999 | 5.12 | 509172 |
| 1747953600 | 5.26 | -0.34 | -6.07 | 5.5199999 | 5.53 | 5.26 | 263362 |
| 1747867200 | 5.6 | -0.33 | -5.56 | 5.83 | 5.89 | 5.5599999 | 403491 |
| 1747780800 | 5.93 | 0.1 | 1.72 | 5.84 | 5.98 | 5.78 | 246382 |
| 1747694400 | 5.83 | -0.01 | -0.17 | 5.74 | 5.86 | 5.66 | 348227 |
| 1747435200 | 5.84 | 0.11 | 1.92 | 5.75 | 5.88 | 5.64 | 386407 |
| 1747348800 | 5.73 | 0.02 | 0.35 | 5.73 | 5.845 | 5.71 | 252673 |
| 1747262400 | 5.71 | -0.16 | -2.73 | 5.82 | 5.87 | 5.66 | 254883 |
| 1747176000 | 5.87 | -0.14 | -2.33 | 6.0599999 | 6.1 | 5.86 | 158786 |
| 1747089600 | 6.01 | 0.19 | 3.26 | 6.11 | 6.12 | 5.8 | 374615 |
| 1746830400 | 5.82 | -0.03 | -0.51 | 5.85 | 5.995 | 5.7699999 | 319801 |
| 1746744000 | 5.85 | 0.32 | 5.79 | 5.57 | 5.955 | 5.57 | 328424 |
| 1746657600 | 5.53 | 0.18 | 3.36 | 5.46 | 5.66 | 5.42 | 366623 |
| 1746571200 | 5.35 | -0.14 | -2.55 | 5.39 | 5.44 | 5.24 | 317035 |
| 1746484800 | 5.49 | 0.26 | 4.97 | 5.16 | 5.51 | 5.01 | 669551 |
| 1746225600 | 5.23 | 0.43 | 8.96 | 4.88 | 5.28 | 4.83 | 775645 |
| 1746139200 | 4.8 | 0.03 | 0.63 | 4.76 | 5 | 4.63 | 884170 |
| 1746052800 | 4.7699999 | -0.41 | -7.92 | 5.28 | 5.28 | 4.5 | 889217 |
| 1745966400 | 5.18 | 0.08 | 1.57 | 5.07 | 5.19 | 4.9349999 | 431135 |
| 1745880000 | 5.1 | -0.1 | -1.92 | 5.21 | 5.21 | 5.03 | 178963 |
| 1745620800 | 5.2 | 0.03 | 0.58 | 5.17 | 5.21 | 5.0599999 | 168734 |
| 1745534400 | 5.17 | 0.04 | 0.78 | 5.13 | 5.2 | 5.045 | 214796 |
| 1745448000 | 5.13 | -0.04 | -0.77 | 5.32 | 5.37 | 5.105 | 166355 |
| 1745361600 | 5.17 | 0.12 | 2.38 | 5.09 | 5.19 | 5.05 | 239056 |
| 1745275200 | 5.05 | -0.14 | -2.70 | 5.12 | 5.1529999 | 4.99 | 136516 |
| 1744929600 | 5.19 | 0.06 | 1.17 | 5.14 | 5.2699999 | 5.105 | 226510 |
| 1744843200 | 5.13 | -0.03 | -0.58 | 5.13 | 5.22 | 5.061 | 212514 |
| 1744756800 | 5.16 | 0.01 | 0.19 | 5.16 | 5.23 | 5.11 | 260167 |
| 1744670400 | 5.15 | 0.18 | 3.62 | 5.0599999 | 5.165 | 4.99 | 276469 |
| 1744411200 | 4.97 | 0.02 | 0.40 | 4.97 | 5.055 | 4.85 | 212795 |
| 1744324800 | 4.95 | -0.09 | -1.79 | 4.89 | 5.0199999 | 4.83 | 260387 |
| 1744238400 | 5.04 | 0.29 | 6.11 | 4.69 | 5.16 | 4.62 | 249025 |
| 1744152000 | 4.75 | -0.07 | -1.45 | 5.0599999 | 5.0599999 | 4.67 | 342339 |
| 1744065600 | 4.82 | -0.21 | -4.17 | 4.8099999 | 5.14 | 4.67 | 381507 |
| 1743806400 | 5.03 | -0.22 | -4.19 | 5.0199999 | 5.19 | 4.93 | 396911 |
| 1743720000 | 5.25 | -0.37 | -6.58 | 5.33 | 5.415 | 5.19 | 404734 |
| 1743633600 | 5.62 | 0.09 | 1.63 | 5.49 | 5.65 | 5.465 | 236655 |
| 1743547200 | 5.53 | 0.08 | 1.47 | 5.44 | 5.5599999 | 5.38 | 152060 |
| 1743460800 | 5.45 | 0.02 | 0.37 | 5.3099999 | 5.455 | 5.29 | 254477 |
| 1743201600 | 5.43 | -0.05 | -0.91 | 5.44 | 5.4992 | 5.33 | 150631 |
| 1743115200 | 5.48 | -0.07 | -1.26 | 5.53 | 5.58 | 5.46 | 156571 |
| 1743028800 | 5.55 | 0.09 | 1.65 | 5.59 | 5.59 | 5.49 | 134724 |
| 1742942400 | 5.46 | -0.08 | -1.44 | 5.54 | 5.55 | 5.46 | 149057 |
| 1742856000 | 5.54 | 0.04 | 0.73 | 5.61 | 5.68 | 5.48 | 220302 |
| 1742596800 | 5.5 | -0.01 | -0.18 | 5.44 | 5.5564 | 5.41 | 260830 |
| 1742510400 | 5.51 | -0.21 | -3.67 | 5.63 | 5.7499 | 5.495 | 313264 |
| 1742424000 | 5.72 | 0.21 | 3.81 | 5.51 | 5.73 | 5.5 | 163035 |
| 1742337600 | 5.51 | -0.07 | -1.25 | 5.55 | 5.66 | 5.5 | 158884 |
| 1742251200 | 5.58 | 0.08 | 1.45 | 5.5 | 5.6 | 5.495 | 202777 |
| 1741992000 | 5.5 | -0.01 | -0.18 | 5.57 | 5.7 | 5.49 | 168802 |
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
