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 | -0.26 | -4.21393841167 | 6.17 | 6.17 | 5.83 | 7069 | 5.96998421 | CS |
| 4 | 0.125 | 2.16076058773 | 5.785 | 6.1875 | 5.76 | 5328 | 5.95761772 | CS |
| 12 | 0.09 | 1.54639175258 | 5.82 | 6.1875 | 5.4 | 7630 | 5.83904789 | CS |
| 26 | 0.05 | 0.853242320819 | 5.86 | 6.2 | 5.4 | 10208 | 5.87618697 | CS |
| 52 | -0.54 | -8.37209302326 | 6.45 | 6.96 | 5.38 | 12260 | 6.14339837 | CS |
| 156 | -2.64 | -30.8771929825 | 8.55 | 10.48 | 5.11 | 16213 | 7.11691891 | CS |
| 260 | -1.5 | -20.2429149798 | 7.41 | 10.48 | 4.55 | 20210 | 6.52232947 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715203200 | 5.89 | -0.11 | -1.83 | 6 | 6.05 | 5.83 | 11084 |
| 1715117340 | 6 | 0 | 0.00 | 5.91 | 6.025 | 5.91 | 8891 |
| 1715030940 | 6 | -0.05 | -0.76 | 6 | 6.01 | 6 | 6844 |
| 1714771740 | 6.046 | 0.04 | 0.60 | 6.01 | 6.046 | 5.95 | 2032 |
| 1714685340 | 6.01 | -0.12 | -1.88 | 6.17 | 6.17 | 6 | 6492 |
| 1714598400 | 6.125 | -0.01 | -0.08 | 6.155 | 6.17 | 6.125 | 4960 |
| 1714512600 | 6.13 | 0.17 | 2.85 | 6.0225 | 6.1875 | 6 | 13534 |
| 1714425720 | 5.96 | 0.06 | 1.02 | 5.9 | 6.025 | 5.9 | 7412 |
| 1714166580 | 5.9 | 0 | 0.00 | 5.88 | 5.9349999 | 5.88 | 3051 |
| 1714080300 | 5.9 | 0.05 | 0.84 | 5.83 | 5.9 | 5.83 | 1663 |
| 1713994020 | 5.851 | -0.05 | -0.83 | 5.83 | 5.851 | 5.83 | 950 |
| 1713907740 | 5.9 | -0.15 | -2.48 | 5.86 | 5.9 | 5.8 | 1944 |
| 1713821340 | 6.05 | 0.26 | 4.40 | 5.93 | 6.05 | 5.85 | 3976 |
| 1713561900 | 5.795 | -0.09 | -1.58 | 5.78 | 5.8301 | 5.78 | 2725 |
| 1713475500 | 5.888 | 0.03 | 0.48 | 5.78 | 5.912 | 5.78 | 11217 |
| 1713389100 | 5.86 | -0.04 | -0.68 | 5.78 | 5.915 | 5.78 | 4421 |
| 1713302940 | 5.9 | 0.09 | 1.55 | 5.78 | 5.96 | 5.78 | 3038 |
| 1713216000 | 5.8099999 | -0.02 | -0.34 | 5.7699999 | 5.9 | 5.7699999 | 6541 |
| 1712957160 | 5.83 | -0.01 | -0.12 | 5.78 | 5.83 | 5.7699999 | 1067 |
| 1712870760 | 5.837 | 0.07 | 1.16 | 5.785 | 5.85 | 5.76 | 4709 |
| 1712784000 | 5.7699999 | -0.04 | -0.69 | 5.8099999 | 5.955 | 5.7699999 | 9815 |
| 1712698140 | 5.8099999 | 0.02 | 0.35 | 5.7699999 | 5.8099999 | 5.7699999 | 7251 |
| 1712611200 | 5.79 | 0 | 0.00 | 5.7699999 | 5.79 | 5.4 | 6500 |
| 1712352000 | 5.79 | -0.08 | -1.36 | 5.85 | 5.85 | 5.7699999 | 4189 |
| 1712265780 | 5.87 | 0.09 | 1.56 | 5.768 | 5.87 | 5.76 | 13015 |
| 1712179500 | 5.78 | 0.03 | 0.52 | 5.75 | 5.78 | 5.75 | 1721 |
| 1712092980 | 5.75 | 0 | 0.00 | 5.72 | 5.769 | 5.67 | 10559 |
| 1712006940 | 5.75 | -0.04 | -0.69 | 5.82 | 5.82 | 5.75 | 12534 |
| 1711660800 | 5.79 | 0 | 0.00 | 5.791 | 5.8 | 5.7699999 | 1827 |
| 1711574580 | 5.79 | 0.04 | 0.70 | 5.74 | 5.79 | 5.74 | 1512 |
| 1711488540 | 5.75 | -0.01 | -0.17 | 5.785 | 5.785 | 5.75 | 3258 |
| 1711401600 | 5.76 | -0.02 | -0.26 | 5.76 | 5.89 | 5.71 | 76393 |
| 1711142880 | 5.775 | -0.02 | -0.35 | 5.7699999 | 5.8 | 5.7699999 | 3808 |
| 1711056240 | 5.795 | 0.03 | 0.43 | 5.75 | 5.795 | 5.75 | 4094 |
| 1710970140 | 5.7699999 | -0.03 | -0.52 | 5.78 | 5.864 | 5.76 | 11978 |
| 1710883740 | 5.8 | 0 | 0.00 | 5.795 | 5.86 | 5.7 | 16115 |
| 1710796800 | 5.8 | 0 | 0.00 | 5.78 | 5.8099999 | 5.78 | 1980 |
| 1710537720 | 5.8 | 0.01 | 0.17 | 5.78 | 5.8 | 5.78 | 2527 |
| 1710451740 | 5.79 | -0.04 | -0.69 | 5.79 | 5.8625 | 5.78 | 4413 |
| 1710365340 | 5.83 | 0.04 | 0.69 | 5.83 | 5.83 | 5.83 | 841 |
| 1710278940 | 5.79 | -0.07 | -1.19 | 5.815 | 5.815 | 5.78 | 4435 |
| 1710192540 | 5.86 | 0.01 | 0.17 | 5.87 | 5.87 | 5.85 | 1847 |
| 1709936640 | 5.85 | 0 | 0.00 | 5.78 | 5.87 | 5.76 | 9381 |
| 1709850360 | 5.85 | 0 | 0.00 | 5.78 | 5.85 | 5.78 | 2162 |
| 1709764080 | 5.85 | 0.01 | 0.17 | 5.8 | 5.85 | 5.78 | 5933 |
| 1709677620 | 5.84 | 0.04 | 0.69 | 5.78 | 5.84 | 5.78 | 2706 |
| 1709590980 | 5.8 | -0.05 | -0.77 | 5.82 | 5.855 | 5.71 | 16846 |
| 1709332140 | 5.845 | 0.04 | 0.78 | 5.8 | 5.85 | 5.7699999 | 8593 |
| 1709245440 | 5.8 | -0.19 | -3.17 | 5.85 | 5.87 | 5.8 | 10797 |
| 1709159100 | 5.99 | 0.17 | 2.92 | 5.82 | 6.0599999 | 5.82 | 6501 |
| 1709072940 | 5.82 | -0.07 | -1.19 | 5.875 | 5.875 | 5.82 | 50521 |
| 1708986360 | 5.89 | 0.06 | 1.00 | 5.8 | 5.89 | 5.8 | 4890 |
| 1708726800 | 5.8315 | -0.01 | -0.15 | 5.7699999 | 5.9 | 5.7699999 | 4635 |
| 1708640940 | 5.84 | 0.04 | 0.60 | 5.7699999 | 5.84 | 5.7699999 | 2481 |
| 1708554000 | 5.805 | -0.02 | -0.26 | 5.8099999 | 5.8099999 | 5.7699999 | 1206 |
| 1708467600 | 5.82 | -0.04 | -0.60 | 5.8099999 | 5.82 | 5.8099999 | 3759 |
| 1708122180 | 5.855 | -0.03 | -0.51 | 5.82 | 5.86 | 5.82 | 1044 |
| 1708036140 | 5.885 | 0.08 | 1.38 | 5.82 | 5.885 | 5.8 | 3934 |
| 1707949620 | 5.805 | -0.05 | -0.77 | 5.78 | 5.96 | 5.78 | 11648 |
| 1707863340 | 5.85 | -0.01 | -0.17 | 5.85 | 5.85 | 5.85 | 3324 |
| 1707776940 | 5.86 | -0.05 | -0.85 | 5.85 | 5.94 | 5.84 | 13379 |
| 1707517200 | 5.91 | -0.09 | -1.50 | 5.96 | 5.96 | 5.91 | 1350 |
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
