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 | 0.1 | 1.89035916824 | 5.29 | 5.425 | 5.2699 | 332820 | 5.36089639 | CS |
| 4 | -0.19 | -3.40501792115 | 5.58 | 5.59 | 5.25 | 295266 | 5.40845507 | CS |
| 12 | 0.12 | 2.2770398482 | 5.27 | 5.59 | 5.14 | 249861 | 5.37415899 | CS |
| 26 | 0.75 | 16.1637931034 | 4.64 | 5.62 | 4.64 | 262962 | 5.29276404 | CS |
| 52 | -0.99 | -15.5172413793 | 6.38 | 6.6 | 4.5 | 296241 | 5.44548438 | CS |
| 156 | -4.66 | -46.368159204 | 10.05 | 10.33 | 4.5 | 205821 | 6.84206738 | CS |
| 260 | -5.49 | -50.4595588235 | 10.88 | 11.96 | 4.5 | 183210 | 7.61280699 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 5.39 | 0.01 | 0.19 | 5.38 | 5.425 | 5.35 | 548092 |
| 1714084800 | 5.38 | 0 | 0.00 | 5.36 | 5.41 | 5.34 | 456245 |
| 1713998400 | 5.38 | 0 | 0.00 | 5.38 | 5.39 | 5.36 | 406955 |
| 1713912000 | 5.38 | 0.05 | 0.94 | 5.33 | 5.41 | 5.33 | 228616 |
| 1713825600 | 5.33 | 0.01 | 0.19 | 5.34 | 5.34 | 5.28 | 254669 |
| 1713566400 | 5.32 | 0.03 | 0.57 | 5.29 | 5.33 | 5.2699 | 317614 |
| 1713480000 | 5.29 | -0.01 | -0.19 | 5.3099999 | 5.33 | 5.28 | 257103 |
| 1713393600 | 5.3 | 0.05 | 0.95 | 5.2699999 | 5.3 | 5.26 | 324033 |
| 1713307200 | 5.25 | -0.08 | -1.50 | 5.285 | 5.3 | 5.25 | 244173 |
| 1713220800 | 5.33 | -0.03 | -0.56 | 5.37 | 5.39 | 5.32 | 278935 |
| 1712961600 | 5.36 | -0.06 | -1.11 | 5.4 | 5.42 | 5.36 | 189071 |
| 1712875200 | 5.42 | -0.01 | -0.18 | 5.44 | 5.44 | 5.38 | 242550 |
| 1712788800 | 5.43 | -0.07 | -1.27 | 5.41 | 5.44 | 5.371 | 300287 |
| 1712702400 | 5.5 | 0.02 | 0.36 | 5.5 | 5.532 | 5.49 | 330001 |
| 1712616000 | 5.48 | -0.05 | -0.90 | 5.51 | 5.5199 | 5.48 | 262545 |
| 1712356800 | 5.53 | 0.03 | 0.55 | 5.51 | 5.54 | 5.46 | 222812 |
| 1712270400 | 5.5 | -0.02 | -0.36 | 5.55 | 5.5599999 | 5.5 | 200331 |
| 1712184000 | 5.5199999 | 0.04 | 0.73 | 5.48 | 5.57 | 5.455 | 391107 |
| 1712097600 | 5.48 | -0.04 | -0.72 | 5.47 | 5.48 | 5.44 | 281253 |
| 1712011200 | 5.5199999 | -0.05 | -0.90 | 5.58 | 5.59 | 5.4953 | 421745 |
| 1711665600 | 5.57 | 0.07 | 1.27 | 5.5199999 | 5.57 | 5.4955999 | 273613 |
| 1711579200 | 5.5 | 0.04 | 0.73 | 5.45 | 5.5 | 5.45 | 304777 |
| 1711492800 | 5.46 | 0 | 0.00 | 5.47 | 5.48 | 5.445 | 415806 |
| 1711406400 | 5.46 | -0.03 | -0.55 | 5.47 | 5.49 | 5.45 | 356719 |
| 1711147200 | 5.49 | -0.02 | -0.36 | 5.5199999 | 5.5199999 | 5.47 | 180741 |
| 1711060800 | 5.51 | 0.01 | 0.18 | 5.51 | 5.53 | 5.5 | 142499 |
| 1710974400 | 5.5 | 0.11 | 2.04 | 5.4 | 5.5 | 5.36 | 203812 |
| 1710888000 | 5.39 | -0.01 | -0.19 | 5.38 | 5.41 | 5.38 | 185199 |
| 1710801600 | 5.4 | -0.03 | -0.55 | 5.41 | 5.43 | 5.39 | 390445 |
| 1710542400 | 5.43 | 0.07 | 1.31 | 5.37 | 5.44 | 5.37 | 262660 |
| 1710456000 | 5.36 | -0.13 | -2.37 | 5.48 | 5.48 | 5.351 | 330453 |
| 1710369600 | 5.49 | -0.02 | -0.36 | 5.5 | 5.51 | 5.47 | 261454 |
| 1710283200 | 5.51 | 0.02 | 0.36 | 5.49 | 5.51 | 5.4494 | 149752 |
| 1710196800 | 5.49 | 0.17 | 3.20 | 5.55 | 5.555 | 5.46 | 465821 |
| 1709941200 | 5.32 | -0.04 | -0.75 | 5.32 | 5.3400999 | 5.3 | 479027 |
| 1709854800 | 5.36 | 0.02 | 0.37 | 5.36 | 5.38 | 5.335 | 190819 |
| 1709768400 | 5.34 | 0.06 | 1.10 | 5.3 | 5.3658 | 5.3 | 127138 |
| 1709682000 | 5.282 | -0.03 | -0.56 | 5.32 | 5.37 | 5.2711 | 289408 |
| 1709595600 | 5.312 | 0.02 | 0.42 | 5.29 | 5.32 | 5.2699999 | 182202 |
| 1709336400 | 5.29 | 0 | 0.00 | 5.2699999 | 5.29 | 5.2 | 199512 |
| 1709250000 | 5.29 | 0.06 | 1.15 | 5.24 | 5.3 | 5.24 | 272044 |
| 1709163600 | 5.23 | 0 | 0.00 | 5.2 | 5.25 | 5.17 | 181570 |
| 1709077200 | 5.23 | 0.02 | 0.38 | 5.21 | 5.24 | 5.19 | 189368 |
| 1708990800 | 5.21 | -0.05 | -0.95 | 5.26 | 5.26 | 5.21 | 131561 |
| 1708731600 | 5.26 | 0.01 | 0.19 | 5.23 | 5.2699999 | 5.23 | 257102 |
| 1708645200 | 5.25 | 0.01 | 0.19 | 5.26 | 5.28 | 5.24 | 159335 |
| 1708558800 | 5.24 | 0 | 0.00 | 5.24 | 5.2588 | 5.23 | 198524 |
| 1708472400 | 5.24 | 0.03 | 0.58 | 5.22 | 5.26 | 5.22 | 92703 |
| 1708126800 | 5.21 | 0 | 0.00 | 5.2 | 5.235 | 5.2 | 152857 |
| 1708040400 | 5.21 | 0.06 | 1.17 | 5.16 | 5.25 | 5.16 | 175215 |
| 1707954000 | 5.15 | 0 | 0.00 | 5.17 | 5.18 | 5.14 | 147739 |
| 1707867600 | 5.15 | -0.1 | -1.90 | 5.21 | 5.21 | 5.15 | 166926 |
| 1707781200 | 5.25 | 0.02 | 0.38 | 5.24 | 5.26 | 5.23 | 203662 |
| 1707522000 | 5.23 | -0.05 | -0.95 | 5.23 | 5.24 | 5.19 | 129658 |
| 1707435600 | 5.28 | -0.02 | -0.38 | 5.2699999 | 5.28 | 5.23 | 200268 |
| 1707349200 | 5.3 | 0.05 | 0.95 | 5.25 | 5.3 | 5.22 | 176481 |
| 1707262800 | 5.25 | 0.02 | 0.38 | 5.23 | 5.2862 | 5.21 | 160966 |
| 1707176400 | 5.23 | -0.08 | -1.51 | 5.29 | 5.29 | 5.2 | 228210 |
| 1706917200 | 5.3099999 | -0.06 | -1.12 | 5.2699999 | 5.33 | 5.2699999 | 265841 |
| 1706830800 | 5.37 | 0.05 | 0.94 | 5.33 | 5.3892 | 5.3099999 | 168268 |
| 1706744400 | 5.32 | -0.01 | -0.19 | 5.32 | 5.39 | 5.32 | 431202 |
| 1706658000 | 5.33 | 0.03 | 0.57 | 5.3099999 | 5.35 | 5.265 | 250667 |
| 1706571600 | 5.3 | 0.09 | 1.73 | 5.24 | 5.3 | 5.2 | 344081 |
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
