We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -3.77358490566 | 5.3 | 5.315 | 5.0101 | 691537 | 5.15257507 | CS |
| 4 | 0 | 0 | 5.1 | 5.365 | 4.85 | 531114 | 5.07408434 | CS |
| 12 | 0.55 | 12.0879120879 | 4.55 | 5.64 | 4.34 | 576677 | 5.09597153 | CS |
| 26 | 1.2 | 30.7692307692 | 3.9 | 5.64 | 3.75 | 583762 | 4.71056573 | CS |
| 52 | 0.56 | 12.3348017621 | 4.54 | 5.64 | 3.48 | 617874 | 4.60584979 | CS |
| 156 | -21.9 | -81.1111111111 | 27 | 40.48 | 3.43 | 624958 | 8.40422796 | CS |
| 260 | -21.9 | -81.1111111111 | 27 | 40.48 | 3.43 | 624958 | 8.40422796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 5.1 | -0.1 | -1.92 | 5.2 | 5.2826 | 5.09 | 927165 |
| 1715380800 | 5.2 | 0.15 | 2.97 | 5.05 | 5.2 | 5.0101 | 616084 |
| 1715294400 | 5.05 | -0.15 | -2.88 | 5.2 | 5.23 | 5.04 | 1276931 |
| 1715208000 | 5.2 | -0.03 | -0.57 | 5.21 | 5.24 | 5.16 | 507944 |
| 1715121600 | 5.23 | 0.01 | 0.19 | 5.22 | 5.25 | 5.18 | 642461 |
| 1715035200 | 5.22 | -0.01 | -0.19 | 5.3 | 5.315 | 5.21 | 414266 |
| 1714776000 | 5.23 | -0.04 | -0.76 | 5.35 | 5.365 | 5.21 | 467444 |
| 1714689600 | 5.2699999 | 0.1 | 1.93 | 5.22 | 5.3099999 | 5.18 | 440040 |
| 1714603200 | 5.17 | 0.02 | 0.39 | 4.97 | 5.2699999 | 4.93 | 468577 |
| 1714516800 | 5.15 | -0.03 | -0.58 | 5.17 | 5.215 | 5.08 | 354155 |
| 1714430400 | 5.18 | 0 | 0.00 | 5.19 | 5.225 | 5.14 | 429661 |
| 1714171200 | 5.18 | 0.16 | 3.19 | 5.0599999 | 5.24 | 4.96 | 414952 |
| 1714084800 | 5.0199999 | -0.05 | -0.99 | 5 | 5.045 | 4.94 | 351851 |
| 1713998400 | 5.07 | -0.01 | -0.20 | 5.07 | 5.13 | 5.03 | 363411 |
| 1713912000 | 5.08 | 0.16 | 3.25 | 4.97 | 5.135 | 4.91 | 388713 |
| 1713825600 | 4.92 | 0.05 | 1.03 | 4.89 | 4.96 | 4.85 | 870869 |
| 1713566400 | 4.87 | -0.05 | -1.02 | 4.9 | 5.01 | 4.87 | 626734 |
| 1713480000 | 4.92 | 0.01 | 0.20 | 4.91 | 5.005 | 4.89 | 620822 |
| 1713393600 | 4.91 | 0.01 | 0.20 | 4.92 | 5 | 4.9 | 502819 |
| 1713307200 | 4.9 | -0.04 | -0.81 | 4.91 | 4.98 | 4.87 | 434561 |
| 1713220800 | 4.94 | -0.14 | -2.76 | 5.1 | 5.13 | 4.93 | 429984 |
| 1712961600 | 5.08 | -0.23 | -4.33 | 5.26 | 5.285 | 5.055 | 494441 |
| 1712875200 | 5.3099999 | 0.17 | 3.31 | 5.2 | 5.3099999 | 5.14 | 465217 |
| 1712788800 | 5.14 | -0.18 | -3.38 | 5.22 | 5.275 | 5.13 | 441115 |
| 1712702400 | 5.32 | 0.09 | 1.72 | 5.22 | 5.32 | 5.205 | 1097758 |
| 1712616000 | 5.23 | -0.01 | -0.19 | 5.25 | 5.3099999 | 5.19 | 667906 |
| 1712356800 | 5.24 | -0.21 | -3.85 | 5.5 | 5.5 | 5.21 | 869429 |
| 1712270400 | 5.45 | -0.06 | -1.09 | 5.59 | 5.64 | 5.43 | 763256 |
| 1712184000 | 5.51 | 0.09 | 1.66 | 5.33 | 5.5199999 | 5.3099999 | 717335 |
| 1712097600 | 5.42 | 0.05 | 0.93 | 5.3099999 | 5.42 | 5.2699999 | 375964 |
| 1712011200 | 5.37 | -0.04 | -0.74 | 5.42 | 5.47 | 5.33 | 464631 |
| 1711665600 | 5.41 | 0.04 | 0.74 | 5.37 | 5.45 | 5.3099999 | 381174 |
| 1711579200 | 5.37 | -0.05 | -0.92 | 5.45 | 5.485 | 5.335 | 387313 |
| 1711492800 | 5.42 | 0.14 | 2.65 | 5.3 | 5.5 | 5.24 | 448919 |
| 1711406400 | 5.28 | 0 | 0.00 | 5.34 | 5.385 | 5.24 | 335737 |
| 1711147200 | 5.28 | 0.03 | 0.57 | 5.26 | 5.33 | 5.19 | 462680 |
| 1711060800 | 5.25 | -0.05 | -0.94 | 5.3 | 5.375 | 5.23 | 504322 |
| 1710974400 | 5.3 | 0.06 | 1.15 | 5.23 | 5.39 | 5.225 | 437114 |
| 1710888000 | 5.24 | 0.08 | 1.55 | 5.17 | 5.2699999 | 5.1 | 381954 |
| 1710801600 | 5.16 | 0.14 | 2.79 | 5.05 | 5.21 | 5 | 435112 |
| 1710542400 | 5.0199999 | -0.06 | -1.18 | 4.99 | 5.0599999 | 4.94 | 522452 |
| 1710456000 | 5.08 | -0.13 | -2.50 | 5.18 | 5.22 | 5.025 | 614126 |
| 1710369600 | 5.21 | -0.07 | -1.33 | 5.23 | 5.32 | 5.17 | 475837 |
| 1710283200 | 5.28 | 0.06 | 1.15 | 5.21 | 5.3075 | 5.17 | 498070 |
| 1710196800 | 5.22 | 0.08 | 1.56 | 5.1 | 5.29 | 5.09 | 630386 |
| 1709941200 | 5.14 | -0.05 | -0.96 | 5.12 | 5.25 | 5 | 795024 |
| 1709854800 | 5.19 | -0.09 | -1.70 | 5.26 | 5.3 | 5.16 | 866696 |
| 1709768400 | 5.28 | 0.26 | 5.18 | 5.15 | 5.41 | 5.1 | 1537376 |
| 1709682000 | 5.0199999 | 0.45 | 9.85 | 4.69 | 5.08 | 4.62 | 2474206 |
| 1709595600 | 4.57 | -0.09 | -1.93 | 4.65 | 4.655 | 4.535 | 452098 |
| 1709336400 | 4.66 | 0.08 | 1.75 | 4.59 | 4.675 | 4.54 | 338193 |
| 1709250000 | 4.58 | 0.05 | 1.10 | 4.59 | 4.625 | 4.5199999 | 822696 |
| 1709163600 | 4.53 | -0.1 | -2.16 | 4.59 | 4.655 | 4.51 | 375389 |
| 1709077200 | 4.63 | 0.02 | 0.43 | 4.62 | 4.7 | 4.54 | 374311 |
| 1708990800 | 4.61 | 0.04 | 0.88 | 4.5 | 4.7 | 4.5 | 329744 |
| 1708731600 | 4.57 | 0.11 | 2.47 | 4.48 | 4.605 | 4.445 | 265421 |
| 1708645200 | 4.46 | 0 | 0.00 | 4.46 | 4.535 | 4.42 | 515747 |
| 1708558800 | 4.46 | -0.06 | -1.33 | 4.45 | 4.485 | 4.34 | 350803 |
| 1708472400 | 4.5199999 | -0.06 | -1.31 | 4.55 | 4.57 | 4.47 | 455051 |
| 1708126800 | 4.58 | -0.06 | -1.29 | 4.5599999 | 4.69 | 4.5 | 345208 |
| 1708040400 | 4.64 | -0.04 | -0.85 | 4.76 | 4.76 | 4.591 | 675498 |
| 1707954000 | 4.68 | 0.06 | 1.30 | 4.66 | 4.735 | 4.62 | 753281 |
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
