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 | -0.06 | -1.08108108108 | 5.55 | 5.65 | 5.3 | 246084 | 5.43774729 | CS |
| 4 | -0.09 | -1.61290322581 | 5.58 | 5.72 | 4.77 | 326029 | 5.3813536 | CS |
| 12 | 1.4 | 34.2298288509 | 4.09 | 5.74 | 3.96 | 286787 | 5.26251992 | CS |
| 26 | 2.59 | 89.3103448276 | 2.9 | 5.74 | 2.85 | 206466 | 4.83765022 | CS |
| 52 | 1.48 | 36.9077306733 | 4.01 | 5.74 | 2.45 | 149616 | 4.42166585 | CS |
| 156 | -1.72 | -23.8557558946 | 7.21 | 7.97 | 2.45 | 215957 | 5.77455423 | CS |
| 260 | -1.05 | -16.0550458716 | 6.54 | 7.97 | 2.45 | 160435 | 5.75953177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714686000 | 5.43 | 0.09 | 1.69 | 5.42 | 5.43 | 5.38 | 109190 |
| 1714599600 | 5.34 | 0.02 | 0.38 | 5.34 | 5.44 | 5.33 | 231674 |
| 1714513200 | 5.32 | -0.19 | -3.45 | 5.46 | 5.48 | 5.3 | 397882 |
| 1714426800 | 5.51 | -0.11 | -1.96 | 5.5199999 | 5.54 | 5.46 | 175160 |
| 1714167600 | 5.62 | 0.05 | 0.90 | 5.55 | 5.65 | 5.51 | 316512 |
| 1714081200 | 5.57 | -0.03 | -0.54 | 5.49 | 5.57 | 5.41 | 336256 |
| 1713994800 | 5.6 | 0.01 | 0.18 | 5.64 | 5.64 | 5.53 | 327511 |
| 1713908400 | 5.59 | 0.2 | 3.71 | 5.45 | 5.6 | 5.44 | 530717 |
| 1713822000 | 5.39 | 0.25 | 4.86 | 5.2 | 5.43 | 5.17 | 244752 |
| 1713562800 | 5.14 | 0.02 | 0.39 | 5.09 | 5.21 | 5.0599999 | 259043 |
| 1713476400 | 5.12 | 0.09 | 1.79 | 5.04 | 5.18 | 5.03 | 218585 |
| 1713390000 | 5.03 | 0.1 | 2.03 | 4.97 | 5.18 | 4.92 | 319701 |
| 1713303600 | 4.93 | -0.1 | -1.99 | 5 | 5.01 | 4.7699999 | 283119 |
| 1713217200 | 5.03 | -0.21 | -4.01 | 5.3 | 5.49 | 4.86 | 615083 |
| 1712958000 | 5.24 | -0.3 | -5.42 | 5.46 | 5.46 | 5.12 | 644362 |
| 1712871600 | 5.54 | -0.02 | -0.36 | 5.58 | 5.62 | 5.45 | 256315 |
| 1712785200 | 5.5599999 | -0.11 | -1.94 | 5.6 | 5.67 | 5.53 | 501161 |
| 1712698800 | 5.67 | -0.02 | -0.35 | 5.71 | 5.72 | 5.66 | 219647 |
| 1712612400 | 5.69 | 0.03 | 0.53 | 5.64 | 5.71 | 5.64 | 243797 |
| 1712353200 | 5.66 | 0.06 | 1.07 | 5.58 | 5.67 | 5.5199999 | 290110 |
| 1712266800 | 5.6 | -0.02 | -0.36 | 5.69 | 5.74 | 5.58 | 373320 |
| 1712180400 | 5.62 | 0.14 | 2.55 | 5.46 | 5.66 | 5.46 | 458280 |
| 1712094000 | 5.48 | -0.09 | -1.62 | 5.5 | 5.5199999 | 5.41 | 240124 |
| 1712007600 | 5.57 | -0.06 | -1.07 | 5.64 | 5.65 | 5.5 | 192970 |
| 1711662000 | 5.63 | -0.04 | -0.71 | 5.66 | 5.66 | 5.61 | 114272 |
| 1711575600 | 5.67 | -0.04 | -0.70 | 5.63 | 5.67 | 5.57 | 207763 |
| 1711489200 | 5.71 | 0 | 0.00 | 5.72 | 5.72 | 5.67 | 160844 |
| 1711402800 | 5.71 | 0.01 | 0.18 | 5.7 | 5.74 | 5.66 | 311556 |
| 1711143600 | 5.7 | 0 | 0.00 | 5.7 | 5.74 | 5.68 | 292421 |
| 1711057200 | 5.7 | 0.15 | 2.70 | 5.58 | 5.7 | 5.58 | 339497 |
| 1710970800 | 5.55 | 0.08 | 1.46 | 5.48 | 5.55 | 5.46 | 318911 |
| 1710884400 | 5.47 | -0.02 | -0.36 | 5.48 | 5.49 | 5.45 | 167266 |
| 1710798000 | 5.49 | 0.08 | 1.48 | 5.47 | 5.5 | 5.45 | 209562 |
| 1710538800 | 5.41 | 0.06 | 1.12 | 5.35 | 5.43 | 5.33 | 92560 |
| 1710452400 | 5.35 | -0.12 | -2.19 | 5.47 | 5.47 | 5.3099999 | 232807 |
| 1710366000 | 5.47 | 0.15 | 2.82 | 5.38 | 5.5 | 5.38 | 272799 |
| 1710279600 | 5.32 | 0.07 | 1.33 | 5.26 | 5.33 | 5.2 | 168598 |
| 1710193200 | 5.25 | 0.02 | 0.38 | 5.23 | 5.28 | 5.16 | 217086 |
| 1709937600 | 5.23 | 0.03 | 0.58 | 5.23 | 5.2699999 | 5.2 | 167366 |
| 1709851200 | 5.2 | 0.05 | 0.97 | 5.19 | 5.22 | 5.16 | 250109 |
| 1709764800 | 5.15 | 0.08 | 1.58 | 5.09 | 5.18 | 5.07 | 345684 |
| 1709678400 | 5.07 | 0.07 | 1.40 | 4.96 | 5.08 | 4.96 | 337491 |
| 1709592000 | 5 | 0.04 | 0.81 | 4.96 | 5 | 4.9 | 238056 |
| 1709332800 | 4.96 | 0.02 | 0.40 | 4.94 | 4.97 | 4.87 | 121608 |
| 1709246400 | 4.94 | 0.06 | 1.23 | 4.9 | 5.03 | 4.88 | 102660 |
| 1709160000 | 4.88 | -0.14 | -2.79 | 4.9 | 4.94 | 4.85 | 123943 |
| 1709073600 | 5.0199999 | -0.08 | -1.57 | 5.13 | 5.13 | 5.01 | 340548 |
| 1708987200 | 5.1 | 0.01 | 0.20 | 5.16 | 5.16 | 5.04 | 337519 |
| 1708728000 | 5.09 | 0.05 | 0.99 | 5.04 | 5.14 | 5.04 | 392789 |
| 1708641600 | 5.04 | 0.1 | 2.02 | 4.97 | 5.04 | 4.97 | 244351 |
| 1708555200 | 4.94 | -0.06 | -1.20 | 4.98 | 4.99 | 4.86 | 412205 |
| 1708468800 | 5 | 0.15 | 3.09 | 4.92 | 5 | 4.9 | 435902 |
| 1708123200 | 4.85 | 0.31 | 6.83 | 4.6 | 4.92 | 4.57 | 967738 |
| 1708036800 | 4.54 | 0.39 | 9.40 | 4.17 | 4.64 | 4.17 | 467793 |
| 1707950400 | 4.15 | 0.1 | 2.47 | 4.1 | 4.22 | 4.08 | 101538 |
| 1707864000 | 4.05 | -0.2 | -4.71 | 4.16 | 4.16 | 3.96 | 179211 |
| 1707777600 | 4.25 | 0.08 | 1.92 | 4.17 | 4.3099999 | 4.17 | 112667 |
| 1707518400 | 4.17 | 0.04 | 0.97 | 4.09 | 4.21 | 4.08 | 63271 |
| 1707432000 | 4.13 | -0.17 | -3.95 | 4.19 | 4.2 | 4.07 | 36651 |
| 1707345600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1707259200 | 4.3 | -0.02 | -0.46 | 4.37 | 4.39 | 4.26 | 59445 |
| 1707172800 | 4.32 | -0.09 | -2.04 | 4.38 | 4.38 | 4.25 | 87246 |
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
