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 | -0.41 | -7.62081784387 | 5.38 | 5.46 | 4.9 | 6250 | 5.25985312 | CS |
| 4 | -0.76 | -13.2635253054 | 5.73 | 5.83 | 4.9 | 14760 | 5.4303517 | CS |
| 12 | -0.71 | -12.5 | 5.68 | 6.3 | 4.9 | 18581 | 5.82470291 | CS |
| 26 | 0.33 | 7.11206896552 | 4.64 | 6.3 | 4.14 | 23633 | 5.56024512 | CS |
| 52 | -1.65 | -24.9244712991 | 6.62 | 6.62 | 3.65 | 39960 | 4.82354855 | CS |
| 156 | -31.09 | -86.2174154187 | 36.06 | 47 | 3.65 | 95174 | 18.41201186 | CS |
| 260 | -3.92 | -44.094488189 | 8.89 | 47 | 3.65 | 99297 | 19.84649858 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 4.97 | -0.05 | -1.00 | 5.0599999 | 5.0599999 | 4.9 | 38775 |
| 1721943600 | 5.0199999 | -0.1 | -1.95 | 5.1 | 5.16 | 5.0199999 | 4155 |
| 1721857200 | 5.12 | -0.19 | -3.58 | 5.34 | 5.34 | 5.11 | 10561 |
| 1721770800 | 5.3099999 | -0.09 | -1.67 | 5.36 | 5.36 | 5.28 | 3301 |
| 1721684400 | 5.4 | 0.05 | 0.93 | 5.46 | 5.46 | 5.35 | 6914 |
| 1721425200 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1721338800 | 5.35 | -0.05 | -0.93 | 5.41 | 5.6 | 5.35 | 27855 |
| 1721252400 | 5.4 | -0.1 | -1.82 | 5.42 | 5.43 | 5.39 | 6411 |
| 1721166000 | 5.5 | -0.15 | -2.65 | 5.64 | 5.64 | 5.5 | 13244 |
| 1721079600 | 5.65 | 0.25 | 4.63 | 5.4 | 5.65 | 5.4 | 26013 |
| 1720820400 | 5.4 | -0.02 | -0.37 | 5.4 | 5.45 | 5.35 | 21960 |
| 1720734000 | 5.42 | 0.02 | 0.37 | 5.4 | 5.42 | 5.3 | 13500 |
| 1720647600 | 5.4 | 0.11 | 2.08 | 5.29 | 5.4 | 5.28 | 19574 |
| 1720561200 | 5.29 | -0.16 | -2.94 | 5.44 | 5.44 | 5.29 | 8024 |
| 1720474800 | 5.45 | 0.2 | 3.81 | 5.18 | 5.55 | 5.18 | 32710 |
| 1720215600 | 5.25 | -0.14 | -2.60 | 5.35 | 5.36 | 5.25 | 16777 |
| 1720129200 | 5.39 | -0.03 | -0.55 | 5.4 | 5.45 | 5.36 | 14181 |
| 1720042800 | 5.42 | -0.17 | -3.04 | 5.41 | 5.5599999 | 5.39 | 18052 |
| 1719956400 | 5.59 | -0.17 | -2.95 | 5.67 | 5.67 | 5.5199999 | 19923 |
| 1719610800 | 5.76 | -0.09 | -1.54 | 5.73 | 5.83 | 5.66 | 10960 |
| 1719524400 | 5.85 | -0.08 | -1.35 | 5.91 | 5.91 | 5.76 | 20511 |
| 1719438000 | 5.93 | 0.03 | 0.51 | 5.86 | 6 | 5.86 | 23484 |
| 1719351600 | 5.9 | -0.19 | -3.12 | 5.99 | 5.99 | 5.8 | 7518 |
| 1719265200 | 6.09 | -0.06 | -0.98 | 6.1 | 6.11 | 5.95 | 12060 |
| 1719006000 | 6.15 | 0 | 0.00 | 6.1 | 6.15 | 6.04 | 5150 |
| 1718919600 | 6.15 | 0.1 | 1.65 | 6.04 | 6.15 | 6.04 | 17901 |
| 1718833200 | 6.05 | -0.08 | -1.31 | 6.13 | 6.2 | 6.05 | 6253 |
| 1718746800 | 6.13 | -0.03 | -0.49 | 6.15 | 6.15 | 6.11 | 17252 |
| 1718660400 | 6.16 | 0.03 | 0.49 | 6.07 | 6.16 | 6.07 | 27736 |
| 1718401200 | 6.13 | 0.03 | 0.49 | 6.1 | 6.13 | 6.0599999 | 26901 |
| 1718314800 | 6.1 | 0 | 0.00 | 5.96 | 6.19 | 5.96 | 13052 |
| 1718228400 | 6.1 | -0.06 | -0.97 | 6.18 | 6.23 | 6.1 | 6502 |
| 1718142000 | 6.16 | 0.18 | 3.01 | 5.89 | 6.3 | 5.89 | 90891 |
| 1718055600 | 5.98 | -0.01 | -0.17 | 5.98 | 6 | 5.94 | 17565 |
| 1717796400 | 5.99 | 0.04 | 0.67 | 5.96 | 5.99 | 5.83 | 38260 |
| 1717710000 | 5.95 | 0.1 | 1.71 | 5.8099999 | 5.98 | 5.8 | 16602 |
| 1717623600 | 5.85 | -0.05 | -0.85 | 5.9 | 5.9 | 5.85 | 7135 |
| 1717537200 | 5.9 | 0.03 | 0.51 | 5.8 | 5.9 | 5.72 | 3501 |
| 1717450800 | 5.87 | 0.17 | 2.98 | 5.72 | 5.87 | 5.66 | 9190 |
| 1717191600 | 5.7 | 0.07 | 1.24 | 5.65 | 5.7 | 5.65 | 1721 |
| 1717105200 | 5.63 | 0.1 | 1.81 | 5.48 | 5.63 | 5.45 | 2002 |
| 1717018800 | 5.53 | -0.13 | -2.30 | 5.66 | 5.66 | 5.5 | 6784 |
| 1716932400 | 5.66 | -0.24 | -4.07 | 5.8 | 5.8 | 5.66 | 19028 |
| 1716846000 | 5.9 | -0.03 | -0.51 | 5.88 | 5.9 | 5.83 | 1142 |
| 1716586800 | 5.93 | 0.14 | 2.42 | 5.83 | 5.93 | 5.82 | 47495 |
| 1716500400 | 5.79 | -0.11 | -1.86 | 5.9 | 5.99 | 5.79 | 45121 |
| 1716414000 | 5.9 | 0.09 | 1.55 | 5.86 | 5.92 | 5.7699999 | 25570 |
| 1716327600 | 5.8099999 | 0.02 | 0.35 | 5.87 | 5.87 | 5.75 | 6364 |
| 1715982000 | 5.79 | 0.05 | 0.87 | 5.72 | 5.79 | 5.62 | 13422 |
| 1715895600 | 5.74 | -0.13 | -2.21 | 5.91 | 5.92 | 5.71 | 23788 |
| 1715809200 | 5.87 | -0.08 | -1.34 | 5.88 | 5.92 | 5.85 | 2408 |
| 1715722800 | 5.95 | -0.13 | -2.14 | 6.1 | 6.21 | 5.95 | 12897 |
| 1715636400 | 6.08 | 0.04 | 0.66 | 6.1 | 6.1 | 5.95 | 19991 |
| 1715377200 | 6.04 | 0.16 | 2.72 | 5.97 | 6.04 | 5.7 | 93388 |
| 1715290800 | 5.88 | 0.05 | 0.86 | 5.5 | 6.05 | 5.5 | 32573 |
| 1715204400 | 5.83 | 0.16 | 2.82 | 5.7 | 5.85 | 5.7 | 29653 |
| 1715118000 | 5.67 | -0.15 | -2.58 | 5.88 | 5.89 | 5.6 | 11801 |
| 1715031600 | 5.82 | -0.02 | -0.34 | 5.89 | 5.95 | 5.82 | 21876 |
| 1714772400 | 5.84 | -0.06 | -1.02 | 5.68 | 5.9 | 5.68 | 12768 |
| 1714686000 | 5.9 | 0.09 | 1.55 | 5.8 | 5.95 | 5.8 | 4700 |
| 1714599600 | 5.8099999 | -0.06 | -1.02 | 5.84 | 5.95 | 5.71 | 15879 |
| 1714513200 | 5.87 | -0.08 | -1.34 | 5.87 | 5.93 | 5.7699999 | 7242 |
| 1714426800 | 5.95 | 0.41 | 7.40 | 5.75 | 6.05 | 5.74 | 135501 |
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
