We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -3.45423143351 | 5.79 | 5.89 | 5.4 | 14141 | 5.71589599 | CS |
| 4 | -0.41 | -6.83333333333 | 6 | 6.18 | 5.4 | 8624 | 5.86363982 | CS |
| 12 | -0.09 | -1.58450704225 | 5.68 | 6.46 | 5.4 | 13163 | 6.03226839 | CS |
| 26 | -0.19 | -3.28719723183 | 5.78 | 6.46 | 4.9 | 16974 | 5.61787271 | CS |
| 52 | 2.22 | 65.8753709199 | 3.37 | 6.46 | 3.02 | 21079 | 4.88860422 | CS |
| 156 | 2.91 | 108.582089552 | 2.68 | 6.46 | 1.75 | 23951 | 3.266291 | CS |
| 260 | 1.94 | 53.1506849315 | 3.65 | 6.46 | 1.46 | 30245 | 2.93895501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127600 | 5.59 | -0.03 | -0.53 | 5.6 | 5.6 | 5.4 | 99706 |
| 1726868400 | 5.62 | -0.03 | -0.53 | 5.62 | 5.66 | 5.62 | 523 |
| 1726782000 | 5.65 | -0.06 | -1.05 | 5.69 | 5.69 | 5.5 | 31801 |
| 1726695600 | 5.71 | -0.08 | -1.38 | 5.7699999 | 5.78 | 5.71 | 9100 |
| 1726609200 | 5.79 | -0.02 | -0.34 | 5.86 | 5.89 | 5.75 | 27800 |
| 1726522800 | 5.8099999 | -0.01 | -0.17 | 5.79 | 5.84 | 5.79 | 1480 |
| 1726263600 | 5.82 | -0.03 | -0.51 | 5.85 | 5.91 | 5.8 | 2100 |
| 1726177200 | 5.85 | 0 | 0.00 | 5.92 | 5.92 | 5.8099999 | 5521 |
| 1726090800 | 5.85 | 0.03 | 0.52 | 5.8 | 5.88 | 5.8 | 2500 |
| 1726004400 | 5.82 | -0.06 | -1.02 | 5.9 | 5.9 | 5.76 | 4057 |
| 1725918000 | 5.88 | 0.12 | 2.08 | 5.79 | 5.88 | 5.79 | 15900 |
| 1725658800 | 5.76 | -0.28 | -4.64 | 6.03 | 6.03 | 5.76 | 10400 |
| 1725572400 | 6.04 | -0.06 | -0.98 | 6.05 | 6.1 | 6.04 | 3900 |
| 1725486000 | 6.1 | 0.13 | 2.18 | 5.99 | 6.15 | 5.99 | 3000 |
| 1725399600 | 5.97 | -0.08 | -1.32 | 5.95 | 6.01 | 5.83 | 5500 |
| 1725054000 | 6.05 | -0.03 | -0.49 | 6.0599999 | 6.0599999 | 5.95 | 3205 |
| 1724967600 | 6.08 | -0.02 | -0.33 | 6.13 | 6.15 | 6.08 | 3300 |
| 1724881200 | 6.1 | -0.08 | -1.29 | 6.18 | 6.18 | 6.0599999 | 4700 |
| 1724794800 | 6.18 | 0.22 | 3.69 | 6.17 | 6.18 | 6.12 | 1500 |
| 1724708400 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1724449200 | 5.96 | 0.06 | 1.02 | 5.94 | 6 | 5.94 | 1300 |
| 1724362800 | 5.9 | 0 | 0.00 | 5.9 | 6.04 | 5.89 | 17572 |
| 1724276400 | 5.9 | 0.03 | 0.51 | 6.04 | 6.04 | 5.9 | 1975 |
| 1724190000 | 5.87 | -0.02 | -0.34 | 5.79 | 6.0199999 | 5.79 | 13215 |
| 1724103600 | 5.89 | 0.13 | 2.26 | 5.7699999 | 5.89 | 5.7699999 | 2850 |
| 1723844400 | 5.76 | -0.11 | -1.87 | 5.75 | 5.99 | 5.75 | 18707 |
| 1723758000 | 5.87 | -0.03 | -0.51 | 5.93 | 5.99 | 5.85 | 3114 |
| 1723671600 | 5.9 | -0.2 | -3.28 | 6.0599999 | 6.07 | 5.9 | 6147 |
| 1723585200 | 6.1 | -0.01 | -0.16 | 6.14 | 6.14 | 6.0599999 | 5306 |
| 1723498800 | 6.11 | -0.04 | -0.65 | 6.11 | 6.11 | 6.11 | 1658 |
| 1723239600 | 6.15 | 0.02 | 0.33 | 6.14 | 6.16 | 6.1 | 6567 |
| 1723153200 | 6.13 | 0.01 | 0.16 | 6.1 | 6.2 | 6.1 | 8919 |
| 1723066800 | 6.12 | -0.09 | -1.45 | 6.29 | 6.32 | 6.12 | 12399 |
| 1722980400 | 6.21 | 0.01 | 0.16 | 6.18 | 6.22 | 6.14 | 22165 |
| 1722634800 | 6.2 | -0.2 | -3.13 | 6.34 | 6.34 | 6.1 | 35723 |
| 1722548400 | 6.4 | 0.04 | 0.63 | 6.34 | 6.4 | 6.34 | 6628 |
| 1722462000 | 6.36 | 0.01 | 0.16 | 6.33 | 6.4 | 6.33 | 3743 |
| 1722375600 | 6.35 | -0.08 | -1.24 | 6.39 | 6.4 | 6.35 | 1805 |
| 1722289200 | 6.43 | 0.03 | 0.47 | 6.4 | 6.43 | 6.4 | 7366 |
| 1722030000 | 6.4 | 0.02 | 0.31 | 6.35 | 6.4 | 6.35 | 16750 |
| 1721943600 | 6.38 | 0.01 | 0.16 | 6.35 | 6.38 | 6.3 | 3565 |
| 1721857200 | 6.37 | 0 | 0.00 | 6.38 | 6.38 | 6.35 | 4329 |
| 1721770800 | 6.37 | 0.02 | 0.31 | 6.3099999 | 6.39 | 6.3099999 | 12500 |
| 1721684400 | 6.35 | 0.16 | 2.58 | 6.35 | 6.35 | 6.2 | 26280 |
| 1721425200 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 0 |
| 1721338800 | 6.19 | -0.04 | -0.64 | 6.22 | 6.3 | 6.19 | 15288 |
| 1721252400 | 6.23 | 0 | 0.00 | 6.16 | 6.23 | 6.16 | 13303 |
| 1721166000 | 6.23 | 0.03 | 0.48 | 6.2 | 6.23 | 6.19 | 32500 |
| 1721079600 | 6.2 | 0 | 0.00 | 6.36 | 6.36 | 6.19 | 5287 |
| 1720820400 | 6.2 | -0.02 | -0.32 | 6.25 | 6.29 | 6.18 | 13150 |
| 1720734000 | 6.22 | 0.3 | 5.07 | 6.05 | 6.46 | 6.05 | 59179 |
| 1720647600 | 5.92 | -0.04 | -0.67 | 5.95 | 5.96 | 5.9 | 31331 |
| 1720561200 | 5.96 | 0.02 | 0.34 | 6 | 6.0199999 | 5.96 | 6927 |
| 1720474800 | 5.94 | 0 | 0.00 | 5.97 | 5.97 | 5.91 | 5833 |
| 1720215600 | 5.94 | 0.14 | 2.41 | 5.84 | 6 | 5.84 | 58351 |
| 1720129200 | 5.8 | 0 | 0.00 | 5.8099999 | 5.83 | 5.8 | 2600 |
| 1720042800 | 5.8 | 0.02 | 0.35 | 5.8099999 | 5.82 | 5.78 | 43503 |
| 1719956400 | 5.78 | 0.1 | 1.76 | 5.68 | 5.85 | 5.68 | 43011 |
| 1719610800 | 5.68 | 0.03 | 0.53 | 5.63 | 5.7 | 5.57 | 6300 |
| 1719524400 | 5.65 | -0.04 | -0.70 | 5.68 | 5.68 | 5.65 | 432 |
| 1719438000 | 5.69 | 0.13 | 2.34 | 5.57 | 5.7699999 | 5.57 | 9421 |
| 1719351600 | 5.5599999 | 0.06 | 1.09 | 5.5 | 5.6 | 5.5 | 12931 |
| 1719265200 | 5.5 | 0.12 | 2.23 | 5.4 | 5.57 | 5.4 | 45371 |
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
