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 | 0.22 | 3.94265232975 | 5.58 | 5.9413 | 5.54 | 44196 | 5.68142677 | CS |
| 4 | -0.22 | -3.65448504983 | 6.02 | 6.0835 | 5.54 | 60831 | 5.76047255 | CS |
| 12 | -0.2 | -3.33333333333 | 6 | 6.4099 | 5.54 | 75946 | 5.84109025 | CS |
| 26 | -0.76 | -11.5853658537 | 6.56 | 7.3799 | 5.54 | 81358 | 6.21284563 | CS |
| 52 | -2.72 | -31.9248826291 | 8.52 | 9.34 | 5.54 | 103609 | 6.98016216 | CS |
| 156 | -22.36 | -79.4034090909 | 28.16 | 29.44 | 5.54 | 101759 | 11.63392449 | CS |
| 260 | -13.64 | -70.1646090535 | 19.44 | 30.94 | 5.54 | 103597 | 14.01819385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 5.8 | -0.02 | -0.34 | 5.87 | 5.9413 | 5.775 | 35471 |
| 1714084800 | 5.82 | 0.02 | 0.34 | 5.78 | 5.82 | 5.67 | 18081 |
| 1713998400 | 5.8 | 0.01 | 0.17 | 5.74 | 5.82 | 5.72 | 18508 |
| 1713912000 | 5.79 | 0.09 | 1.58 | 5.7 | 5.82 | 5.7 | 47011 |
| 1713825600 | 5.7 | 0.16 | 2.89 | 5.58 | 5.71 | 5.545 | 60157 |
| 1713566400 | 5.54 | -0.08 | -1.42 | 5.58 | 5.63 | 5.54 | 77224 |
| 1713480000 | 5.62 | -0.01 | -0.18 | 5.64 | 5.64 | 5.5599999 | 44187 |
| 1713393600 | 5.63 | -0.1 | -1.75 | 5.76 | 5.76 | 5.55 | 94043 |
| 1713307200 | 5.73 | -0.05 | -0.87 | 5.73 | 5.7527 | 5.659 | 64581 |
| 1713220800 | 5.78 | -0.01 | -0.17 | 5.84 | 5.84 | 5.65 | 53813 |
| 1712961600 | 5.79 | -0.03 | -0.52 | 5.79 | 5.89 | 5.71 | 69282 |
| 1712875200 | 5.82 | 0.02 | 0.34 | 5.8099999 | 5.89 | 5.7716 | 40776 |
| 1712788800 | 5.8 | -0.05 | -0.85 | 5.75 | 5.82 | 5.75 | 30130 |
| 1712702400 | 5.85 | 0 | 0.00 | 5.88 | 5.88 | 5.82 | 25756 |
| 1712616000 | 5.85 | 0.02 | 0.34 | 5.8099999 | 5.8699 | 5.79 | 24689 |
| 1712356800 | 5.83 | -0.01 | -0.17 | 5.88 | 5.91 | 5.73 | 61054 |
| 1712270400 | 5.84 | 0.13 | 2.28 | 5.76 | 5.84 | 5.72 | 185061 |
| 1712184000 | 5.71 | -0.11 | -1.89 | 5.8 | 5.92 | 5.7 | 43407 |
| 1712097600 | 5.82 | 0.02 | 0.34 | 5.7 | 5.91 | 5.66 | 104110 |
| 1712011200 | 5.8 | -0.19 | -3.17 | 6.0199999 | 6.0835 | 5.79 | 93928 |
| 1711665600 | 5.99 | 0.17 | 2.92 | 5.76 | 6.4099 | 5.76 | 200151 |
| 1711579200 | 5.82 | 0.23 | 4.11 | 5.65 | 5.86 | 5.59 | 212936 |
| 1711492800 | 5.59 | -0.04 | -0.71 | 5.66 | 5.66 | 5.59 | 122125 |
| 1711406400 | 5.63 | -0.11 | -1.92 | 5.74 | 5.74 | 5.62 | 53374 |
| 1711147200 | 5.74 | 0.03 | 0.53 | 5.72 | 5.7569 | 5.68 | 29714 |
| 1711060800 | 5.71 | -0.03 | -0.52 | 5.75 | 5.76 | 5.71 | 43975 |
| 1710974400 | 5.74 | 0.13 | 2.32 | 5.58 | 5.7699999 | 5.58 | 93627 |
| 1710888000 | 5.61 | -0.08 | -1.41 | 5.69 | 5.74 | 5.61 | 46065 |
| 1710801600 | 5.69 | 0.01 | 0.18 | 5.68 | 5.78 | 5.67 | 49450 |
| 1710542400 | 5.68 | -0.09 | -1.56 | 5.72 | 5.7699999 | 5.66 | 77852 |
| 1710456000 | 5.7699999 | -0.03 | -0.52 | 5.8 | 5.84 | 5.7 | 192189 |
| 1710369600 | 5.8 | -0.08 | -1.36 | 5.86 | 6 | 5.8 | 70954 |
| 1710283200 | 5.88 | -0.04 | -0.68 | 5.89 | 5.94 | 5.8099999 | 62547 |
| 1710196800 | 5.92 | 0.05 | 0.85 | 5.86 | 6.0199999 | 5.86 | 34612 |
| 1709941200 | 5.87 | 0.02 | 0.34 | 5.89 | 6.05 | 5.8 | 185359 |
| 1709854800 | 5.85 | 0.13 | 2.27 | 5.78 | 5.8985 | 5.76 | 25758 |
| 1709768400 | 5.72 | 0.05 | 0.88 | 5.67 | 5.76 | 5.63 | 68616 |
| 1709682000 | 5.67 | -0.11 | -1.90 | 5.75 | 5.7699999 | 5.65 | 70421 |
| 1709595600 | 5.78 | -0.08 | -1.37 | 5.89 | 5.89 | 5.7699999 | 38446 |
| 1709336400 | 5.86 | -0.02 | -0.34 | 5.86 | 5.885 | 5.79 | 42600 |
| 1709250000 | 5.88 | 0.04 | 0.68 | 5.86 | 5.9385 | 5.76 | 66628 |
| 1709163600 | 5.84 | 0.05 | 0.86 | 5.75 | 5.91 | 5.75 | 53442 |
| 1709077200 | 5.79 | -0.01 | -0.17 | 5.84 | 5.89 | 5.7699999 | 41998 |
| 1708990800 | 5.8 | -0.02 | -0.34 | 5.7699999 | 5.94 | 5.7699999 | 40289 |
| 1708731600 | 5.82 | 0.01 | 0.17 | 5.78 | 5.85 | 5.72 | 57482 |
| 1708645200 | 5.8099999 | 0.01 | 0.17 | 5.75 | 5.83 | 5.72 | 60652 |
| 1708558800 | 5.8 | -0.06 | -1.02 | 5.84 | 5.87 | 5.72 | 100677 |
| 1708472400 | 5.86 | -0.09 | -1.51 | 5.92 | 5.97 | 5.86 | 28590 |
| 1708126800 | 5.95 | -0.07 | -1.16 | 6 | 6.03 | 5.95 | 30018 |
| 1708040400 | 6.0199999 | -0.02 | -0.33 | 6.04 | 6.04 | 5.9501 | 36431 |
| 1707954000 | 6.04 | 0.09 | 1.51 | 5.96 | 6.04 | 5.88 | 38266 |
| 1707867600 | 5.95 | -0.01 | -0.17 | 5.87 | 6 | 5.85 | 110019 |
| 1707781200 | 5.96 | -0.03 | -0.50 | 5.97 | 6.09 | 5.9 | 105849 |
| 1707522000 | 5.99 | 0.1 | 1.70 | 5.89 | 6 | 5.8769 | 66156 |
| 1707435600 | 5.89 | -0.11 | -1.83 | 6.03 | 6.095 | 5.89 | 86974 |
| 1707349200 | 6 | -0.02 | -0.33 | 6.05 | 6.1 | 5.9189999 | 144147 |
| 1707262800 | 6.0199999 | -0.07 | -1.15 | 6.1 | 6.1 | 5.95 | 58397 |
| 1707176400 | 6.09 | -0.02 | -0.33 | 6.1 | 6.11 | 5.94 | 161705 |
| 1706917200 | 6.11 | 0.06 | 0.99 | 6 | 6.12 | 5.8099999 | 240588 |
| 1706830800 | 6.05 | -0.27 | -4.27 | 6.43 | 6.4361 | 5.97 | 113124 |
| 1706744400 | 6.32 | -0.11 | -1.71 | 6.42 | 6.55 | 6.2699999 | 82193 |
| 1706658000 | 6.43 | -0.13 | -1.98 | 6.45 | 6.5 | 6.33 | 93057 |
| 1706571600 | 6.5599999 | 0.37 | 5.98 | 6.21 | 6.6499 | 6.21 | 96859 |
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
