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 | 0.03 | 0.583657587549 | 5.14 | 5.49 | 5.06 | 466660 | 5.31641323 | CS |
| 4 | -0.97 | -15.7980456026 | 6.14 | 6.18 | 5.06 | 689885 | 5.58907093 | CS |
| 12 | 0.42 | 8.84210526316 | 4.75 | 6.95 | 4.6 | 789946 | 5.71292474 | CS |
| 26 | 0.45 | 9.53389830508 | 4.72 | 6.95 | 4.56 | 591483 | 5.55107676 | CS |
| 52 | 1.31 | 33.9378238342 | 3.86 | 6.95 | 3.72 | 536408 | 5.51751498 | CS |
| 156 | -11.13 | -68.282208589 | 16.3 | 18.09 | 3.59 | 220197 | 6.09553635 | CS |
| 260 | -14.52 | -73.7430167598 | 19.69 | 19.99 | 3.59 | 217022 | 6.82854104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714426200 | 5.37 | -0.04 | -0.74 | 5.35 | 5.49 | 5.25 | 809200 |
| 1714167000 | 5.41 | 0.25 | 4.84 | 5.25 | 5.47 | 5.25 | 337700 |
| 1714080540 | 5.16 | -0.09 | -1.71 | 5.3 | 5.3 | 5.16 | 239100 |
| 1713994200 | 5.25 | -0.05 | -0.94 | 5.34 | 5.35 | 5.18 | 440400 |
| 1713907800 | 5.3 | 0.15 | 2.91 | 5.14 | 5.38 | 5.0599999 | 506900 |
| 1713821340 | 5.15 | -0.15 | -2.83 | 5.33 | 5.4 | 5.12 | 895900 |
| 1713562200 | 5.3 | 0.19 | 3.72 | 5.19 | 5.35 | 5.15 | 674100 |
| 1713475800 | 5.11 | -0.15 | -2.85 | 5.25 | 5.3099999 | 5.1 | 377700 |
| 1713389400 | 5.26 | 0.03 | 0.57 | 5.29 | 5.3 | 5.12 | 806800 |
| 1713302940 | 5.23 | -0.19 | -3.51 | 5.36 | 5.37 | 5.16 | 996800 |
| 1713216600 | 5.42 | -0.23 | -4.07 | 5.62 | 5.71 | 5.4 | 695400 |
| 1712957400 | 5.65 | -0.23 | -3.91 | 5.87 | 5.88 | 5.5599999 | 1000700 |
| 1712870940 | 5.88 | 0.06 | 1.03 | 5.83 | 5.98 | 5.66 | 988700 |
| 1712784540 | 5.82 | -0.12 | -2.02 | 5.93 | 6 | 5.7699999 | 566700 |
| 1712698140 | 5.94 | -0.01 | -0.17 | 6.07 | 6.11 | 5.94 | 369700 |
| 1712611740 | 5.95 | -0.11 | -1.82 | 6.1 | 6.12 | 5.95 | 826500 |
| 1712352600 | 6.0599999 | 0.32 | 5.57 | 5.9 | 6.12 | 5.82 | 863000 |
| 1712266140 | 5.74 | -0.14 | -2.38 | 5.9 | 6.05 | 5.74 | 568500 |
| 1712179740 | 5.88 | -0.25 | -4.08 | 6.11 | 6.14 | 5.82 | 981600 |
| 1712093400 | 6.13 | -0.01 | -0.16 | 6.14 | 6.18 | 5.95 | 852300 |
| 1712006940 | 6.14 | -0.21 | -3.31 | 6.37 | 6.38 | 6.1 | 1140100 |
| 1711661400 | 6.35 | -0.03 | -0.47 | 6.41 | 6.62 | 6.33 | 739800 |
| 1711574940 | 6.38 | -0.03 | -0.47 | 6.44 | 6.47 | 6.12 | 1495400 |
| 1711488540 | 6.41 | -0.18 | -2.73 | 6.5599999 | 6.62 | 6.3 | 876300 |
| 1711402140 | 6.59 | -0.36 | -5.18 | 6.8 | 6.85 | 6.47 | 1808900 |
| 1711143000 | 6.95 | 0.27 | 4.04 | 6.75 | 6.95 | 6.58 | 903100 |
| 1711056600 | 6.68 | 0.25 | 3.89 | 6.44 | 6.75 | 6.3099999 | 773400 |
| 1710970200 | 6.43 | 0.48 | 8.07 | 6.1 | 6.55 | 6.01 | 2908800 |
| 1710883740 | 5.95 | 0.65 | 12.26 | 5.36 | 5.99 | 5.26 | 1121100 |
| 1710797400 | 5.3 | -0.1 | -1.85 | 5.43 | 5.45 | 5.21 | 969900 |
| 1710538200 | 5.4 | -0.18 | -3.23 | 5.6 | 5.64 | 5.37 | 1091900 |
| 1710451740 | 5.58 | -0.27 | -4.62 | 5.79 | 6 | 5.58 | 900600 |
| 1710365400 | 5.85 | 0.28 | 5.03 | 5.57 | 6.1 | 5.51 | 3874600 |
| 1710278940 | 5.57 | 0.25 | 4.70 | 5.41 | 5.6 | 5.3 | 709600 |
| 1710192600 | 5.32 | -0.03 | -0.56 | 5.37 | 5.41 | 5.2699999 | 357800 |
| 1709933400 | 5.35 | 0.04 | 0.75 | 5.26 | 5.39 | 5.15 | 274300 |
| 1709847000 | 5.3099999 | 0.09 | 1.72 | 5.25 | 5.36 | 5.0599999 | 537700 |
| 1709760540 | 5.22 | -0.12 | -2.25 | 5.44 | 5.44 | 5.17 | 513100 |
| 1709674200 | 5.34 | -0.19 | -3.44 | 5.64 | 5.64 | 5.32 | 718500 |
| 1709587740 | 5.53 | -0.01 | -0.18 | 5.5 | 5.7 | 5.42 | 1414300 |
| 1709328600 | 5.54 | 0.15 | 2.78 | 5.46 | 5.6 | 5.28 | 996600 |
| 1709242200 | 5.39 | 0 | 0.00 | 5.42 | 5.5 | 5.22 | 654800 |
| 1709155800 | 5.39 | 0.35 | 6.94 | 5.3 | 5.48 | 5.13 | 1900000 |
| 1709069400 | 5.04 | 0.28 | 5.88 | 4.84 | 5.11 | 4.8 | 928400 |
| 1708983000 | 4.76 | -0.12 | -2.46 | 4.9 | 4.93 | 4.76 | 99700 |
| 1708723800 | 4.88 | 0.05 | 1.04 | 4.85 | 4.91 | 4.78 | 216600 |
| 1708637400 | 4.83 | 0.04 | 0.84 | 4.8 | 4.87 | 4.74 | 202400 |
| 1708550940 | 4.79 | -0.19 | -3.82 | 5.01 | 5.04 | 4.7699999 | 802500 |
| 1708464600 | 4.98 | 0.12 | 2.47 | 4.89 | 5.04 | 4.85 | 117400 |
| 1708378200 | 4.86 | 0.04 | 0.83 | 4.7699999 | 4.89 | 4.7699999 | 104800 |
| 1708119000 | 4.82 | 0.07 | 1.47 | 4.74 | 4.89 | 4.73 | 445100 |
| 1708032600 | 4.75 | 0 | 0.00 | 4.8 | 4.86 | 4.74 | 130400 |
| 1707946200 | 4.75 | 0.04 | 0.85 | 4.65 | 4.78 | 4.65 | 128900 |
| 1707514200 | 4.71 | 0.07 | 1.51 | 4.71 | 4.85 | 4.6 | 220800 |
| 1707427800 | 4.64 | -0.23 | -4.72 | 4.94 | 4.94 | 4.6 | 528800 |
| 1707341400 | 4.87 | 0.1 | 2.10 | 4.83 | 4.94 | 4.75 | 230400 |
| 1707255000 | 4.7699999 | 0.02 | 0.42 | 4.75 | 4.89 | 4.7 | 392400 |
| 1707168600 | 4.75 | -0.25 | -5.00 | 4.98 | 5 | 4.75 | 406300 |
| 1706909400 | 5 | 0.19 | 3.95 | 4.8099999 | 5.05 | 4.76 | 1002900 |
| 1706822940 | 4.8099999 | 0.07 | 1.48 | 4.67 | 4.92 | 4.64 | 715600 |
| 1706736600 | 4.74 | 0.13 | 2.82 | 4.61 | 4.88 | 4.61 | 404600 |
| 1706650200 | 4.61 | -0.1 | -2.12 | 4.68 | 4.69 | 4.5599999 | 495800 |
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
