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 | -0.12 | -2.0618556701 | 5.82 | 5.91 | 5.47 | 39613 | 5.56408922 | CS |
| 4 | -0.28 | -4.68227424749 | 5.98 | 6.013 | 5.47 | 49036 | 5.7501193 | CS |
| 12 | 1.05 | 22.5806451613 | 4.65 | 6.013 | 4.36 | 46693 | 5.28943157 | CS |
| 26 | -0.96 | -14.4144144144 | 6.66 | 7.104 | 4.36 | 56856 | 5.29907735 | CS |
| 52 | -0.75 | -11.6279069767 | 6.45 | 7.16 | 4.36 | 55002 | 5.72562281 | CS |
| 156 | 5.255 | 1180.8988764 | 0.445 | 10.93 | 0.3122 | 59802 | 5.91116518 | CS |
| 260 | 4.6037 | 419.93067591 | 1.0963 | 10.93 | 0.11285 | 50311 | 4.3453395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714166580 | 5.7 | 0.01 | 0.18 | 5.7 | 5.737 | 5.69 | 24631 |
| 1714080300 | 5.69 | 0.09 | 1.61 | 5.58 | 5.74 | 5.58 | 23718 |
| 1713994020 | 5.6 | -0.06 | -1.06 | 5.6463 | 5.91 | 5.58 | 29725 |
| 1713907740 | 5.66 | 0.16 | 2.91 | 5.5599999 | 5.66 | 5.5599999 | 32594 |
| 1713821340 | 5.5 | 0 | 0.00 | 5.67 | 5.67 | 5.47 | 61034 |
| 1713561900 | 5.5 | -0.06 | -0.99 | 5.82 | 5.82 | 5.5 | 50996 |
| 1713475500 | 5.555 | -0.08 | -1.33 | 5.63 | 5.65 | 5.555 | 40767 |
| 1713389100 | 5.63 | -0.04 | -0.71 | 5.62 | 5.72 | 5.61 | 22703 |
| 1713302940 | 5.67 | 0.1 | 1.80 | 5.53 | 5.67 | 5.51 | 42543 |
| 1713216000 | 5.57 | -0.18 | -3.13 | 5.75 | 5.75 | 5.55 | 63814 |
| 1712957160 | 5.75 | -0.05 | -0.86 | 5.9 | 5.9 | 5.75 | 77562 |
| 1712870760 | 5.8 | -0.05 | -0.85 | 5.84 | 5.885 | 5.8 | 34943 |
| 1712784000 | 5.85 | 0 | 0.09 | 5.82 | 5.8685 | 5.7699999 | 43094 |
| 1712698140 | 5.845 | -0.06 | -0.93 | 5.9 | 6 | 5.82 | 44391 |
| 1712611200 | 5.9 | -0.04 | -0.67 | 5.55 | 5.96 | 5.55 | 52706 |
| 1712352000 | 5.94 | 0.06 | 1.09 | 5.85 | 5.9587 | 5.85 | 80035 |
| 1712265780 | 5.8758 | -0.07 | -1.21 | 5.95 | 5.95 | 5.8758 | 85171 |
| 1712179500 | 5.9475 | 0.05 | 0.89 | 5.85 | 6.013 | 5.85 | 31722 |
| 1712092980 | 5.8949999 | 0.13 | 2.17 | 5.83 | 5.97 | 5.8099999 | 78790 |
| 1712006940 | 5.7699999 | 0.07 | 1.32 | 5.98 | 5.98 | 5.7025 | 35371 |
| 1711660800 | 5.695 | 0.1 | 1.70 | 5.73 | 5.7314999 | 5.69 | 50101 |
| 1711574580 | 5.6 | 0.02 | 0.45 | 5.6 | 5.61 | 5.5701 | 111518 |
| 1711488540 | 5.575 | -0.03 | -0.45 | 5.65 | 5.69 | 5.5654 | 54199 |
| 1711401600 | 5.6 | 0.16 | 2.91 | 5.5019 | 5.61 | 5.5019 | 25391 |
| 1711142880 | 5.4414999 | -0.06 | -1.06 | 5.48 | 5.49 | 5.43 | 59714 |
| 1711056240 | 5.5 | 0.06 | 1.18 | 5.49 | 5.5215 | 5.47 | 86759 |
| 1710970140 | 5.436 | 0.08 | 1.41 | 5.4 | 5.436 | 5.34 | 41095 |
| 1710883740 | 5.3602999 | 0.16 | 3.08 | 5.17 | 5.38 | 5.17 | 37679 |
| 1710796800 | 5.2 | 0.12 | 2.33 | 5.1384 | 5.2 | 5.08 | 40565 |
| 1710537720 | 5.0817 | -0.07 | -1.34 | 5.1535 | 5.1535 | 5.0817 | 33183 |
| 1710451740 | 5.1506999 | 0.21 | 4.27 | 5.0075 | 5.1785 | 4.9785 | 31843 |
| 1710365340 | 4.94 | 0.17 | 3.46 | 4.75 | 5.019 | 4.75 | 71470 |
| 1710278940 | 4.775 | -0.05 | -0.93 | 4.8 | 4.8479 | 4.76 | 31918 |
| 1710192540 | 4.82 | 0.05 | 1.12 | 4.7333999 | 4.82 | 4.73 | 61317 |
| 1709936640 | 4.7665 | -0.11 | -2.21 | 4.8535 | 4.89 | 4.755 | 67793 |
| 1709850360 | 4.8743999 | -0.27 | -5.17 | 4.9225 | 4.94 | 4.7636 | 183586 |
| 1709764080 | 5.14 | 0.1 | 1.98 | 5.12 | 5.18 | 5.09 | 37494 |
| 1709677620 | 5.04 | -0.06 | -1.18 | 5.0456 | 5.12 | 5.0199999 | 76645 |
| 1709590980 | 5.1 | -0 | -0.06 | 5.1435 | 5.1435 | 5.09 | 41357 |
| 1709332140 | 5.103 | 0.09 | 1.86 | 5.08 | 5.14 | 5.07 | 11643 |
| 1709245440 | 5.01 | -0.06 | -1.18 | 5.0298 | 5.0760759 | 4.9948 | 24815 |
| 1709159100 | 5.07 | -0.04 | -0.72 | 5.0913 | 5.1172 | 5.0599999 | 33786 |
| 1709072940 | 5.1068 | 0.04 | 0.73 | 5.1 | 5.15 | 5.09 | 28807 |
| 1708986360 | 5.07 | 0.02 | 0.40 | 5.0462999 | 5.0747 | 5 | 8065 |
| 1708726800 | 5.05 | -0.08 | -1.56 | 5.15 | 5.15 | 5.0367 | 13948 |
| 1708640940 | 5.13 | 0.01 | 0.20 | 5.1 | 5.15 | 5.09 | 12027 |
| 1708554000 | 5.12 | 0.17 | 3.43 | 5.1 | 5.15 | 5.09 | 34378 |
| 1708467600 | 4.95 | -0.11 | -2.17 | 4.73 | 5.05 | 4.73 | 78566 |
| 1708122180 | 5.0599999 | 0.06 | 1.14 | 4.9967 | 5.0657 | 4.9785 | 23367 |
| 1708036140 | 5.003 | 0.25 | 5.33 | 4.93 | 5.01 | 4.9269999 | 25161 |
| 1707949620 | 4.75 | 0.02 | 0.42 | 4.7885 | 4.824 | 4.744 | 16522 |
| 1707863340 | 4.73 | -0.12 | -2.55 | 4.8437 | 4.8474 | 4.7 | 20195 |
| 1707776940 | 4.854 | 0.13 | 2.84 | 4.73 | 4.87 | 4.73 | 10540 |
| 1707517200 | 4.72 | 0.01 | 0.21 | 4.6978 | 4.72 | 4.6758 | 66983 |
| 1707431280 | 4.71 | 0.19 | 4.20 | 4.6415 | 4.71 | 4.628 | 13610 |
| 1707344940 | 4.5199999 | 0.01 | 0.33 | 4.51 | 4.5199999 | 4.4958 | 10092 |
| 1707258480 | 4.505 | 0.06 | 1.28 | 4.483 | 4.5515 | 4.483 | 31308 |
| 1707172140 | 4.448 | -0.09 | -2.03 | 4.5 | 4.5 | 4.36 | 114475 |
| 1706912580 | 4.5403 | -0.11 | -2.36 | 4.65 | 4.65 | 4.531 | 54616 |
| 1706826540 | 4.65 | -0.09 | -1.90 | 4.79 | 4.82 | 4.6445 | 62623 |
| 1706740140 | 4.74 | -0.11 | -2.27 | 4.7699999 | 4.7715 | 4.7299 | 40758 |
| 1706653320 | 4.85 | 0.01 | 0.21 | 4.75 | 4.85 | 4.75 | 17439 |
| 1706567340 | 4.84 | 0 | 0.00 | 4.85 | 4.85 | 4.7899 | 144069 |
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
