We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.978473581213 | 5.11 | 5.2 | 4.91 | 533360 | 5.03699078 | CS |
| 4 | -0.1 | -1.93798449612 | 5.16 | 5.85 | 4.91 | 1098584 | 5.24295308 | CS |
| 12 | -0.88 | -14.8148148148 | 5.94 | 6.1 | 4.72 | 986144 | 5.25726955 | CS |
| 26 | -0.13 | -2.50481695568 | 5.19 | 8 | 4.72 | 1027248 | 5.88889485 | CS |
| 52 | 2.72 | 116.239316239 | 2.34 | 10.04 | 2.3 | 3670096 | 5.60855553 | CS |
| 156 | -13.67 | -72.9845168179 | 18.73 | 18.96 | 1.86 | 3928045 | 6.55996852 | CS |
| 260 | -15.89 | -75.8472553699 | 20.95 | 25.15 | 1.86 | 3556915 | 10.48097838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080540 | 5.01 | 0.01 | 0.20 | 5 | 5.07 | 4.91 | 980500 |
| 1713994200 | 5 | -0.06 | -1.19 | 5.14 | 5.17 | 5 | 303400 |
| 1713907800 | 5.0599999 | 0.02 | 0.40 | 5.05 | 5.19 | 5.03 | 752900 |
| 1713821340 | 5.04 | -0.06 | -1.18 | 5.0599999 | 5.15 | 4.98 | 322200 |
| 1713562200 | 5.1 | -0.01 | -0.20 | 5.11 | 5.2 | 5.05 | 307800 |
| 1713475800 | 5.11 | -0.05 | -0.97 | 5.16 | 5.2699999 | 5.0599999 | 647200 |
| 1713389400 | 5.16 | 0.09 | 1.78 | 5.14 | 5.22 | 5.07 | 1234500 |
| 1713302940 | 5.07 | 0.05 | 1.00 | 5.1 | 5.2699999 | 4.97 | 1241100 |
| 1713216600 | 5.0199999 | -0.15 | -2.90 | 5.0599999 | 5.1 | 4.96 | 1464600 |
| 1712957400 | 5.17 | -0.13 | -2.45 | 5.5 | 5.5 | 5 | 2106700 |
| 1712870940 | 5.3 | 0.19 | 3.72 | 5.14 | 5.65 | 5.07 | 2168900 |
| 1712784540 | 5.11 | -0.06 | -1.16 | 5.15 | 5.28 | 5.09 | 728000 |
| 1712698140 | 5.17 | -0.12 | -2.27 | 5.29 | 5.33 | 5.15 | 973200 |
| 1712611740 | 5.29 | 0.04 | 0.76 | 5.2699999 | 5.4 | 5.24 | 443600 |
| 1712352600 | 5.25 | -0.43 | -7.57 | 5.75 | 5.82 | 5.25 | 1440600 |
| 1712266140 | 5.68 | 0.45 | 8.60 | 5.23 | 5.85 | 5.23 | 3538400 |
| 1712179740 | 5.23 | 0.01 | 0.19 | 5.17 | 5.3099999 | 5.15 | 697100 |
| 1712093400 | 5.22 | 0.12 | 2.35 | 5.1 | 5.29 | 5.01 | 1048700 |
| 1712006940 | 5.1 | -0.06 | -1.16 | 5.16 | 5.22 | 5.1 | 473700 |
| 1711661400 | 5.16 | -0.02 | -0.39 | 5.15 | 5.2699999 | 5.14 | 367300 |
| 1711574940 | 5.18 | 0.06 | 1.17 | 5.16 | 5.29 | 5.1 | 458700 |
| 1711488540 | 5.12 | -0.06 | -1.16 | 5.25 | 5.51 | 5.11 | 2923400 |
| 1711402140 | 5.18 | -0.02 | -0.38 | 5.21 | 5.21 | 5.1 | 272000 |
| 1711143000 | 5.2 | -0.01 | -0.19 | 5.16 | 5.21 | 5.07 | 384800 |
| 1711056600 | 5.21 | 0.02 | 0.39 | 5.2 | 5.23 | 5.17 | 113400 |
| 1710970200 | 5.19 | 0.07 | 1.37 | 5.19 | 5.29 | 5.13 | 370700 |
| 1710883740 | 5.12 | -0.01 | -0.19 | 5.12 | 5.3 | 5.04 | 839600 |
| 1710797400 | 5.13 | -0.05 | -0.97 | 5.1 | 5.25 | 5.1 | 1414400 |
| 1710538200 | 5.18 | -0.02 | -0.38 | 5.14 | 5.3099999 | 5.14 | 264000 |
| 1710451740 | 5.2 | -0.11 | -2.07 | 5.32 | 5.33 | 5.16 | 600100 |
| 1710365400 | 5.3099999 | 0.06 | 1.14 | 5.23 | 5.33 | 5.18 | 300500 |
| 1710278940 | 5.25 | 0.02 | 0.38 | 5.21 | 5.33 | 5.14 | 713000 |
| 1710192600 | 5.23 | 0.01 | 0.19 | 5.17 | 5.25 | 5.13 | 342500 |
| 1709933400 | 5.22 | 0.14 | 2.76 | 5.0199999 | 5.25 | 5 | 533400 |
| 1709847000 | 5.08 | -0.12 | -2.31 | 5.18 | 5.18 | 5.04 | 363600 |
| 1709760540 | 5.2 | 0.05 | 0.97 | 5.2 | 5.29 | 5.13 | 420400 |
| 1709674200 | 5.15 | 0.02 | 0.39 | 5.11 | 5.3 | 5.11 | 630300 |
| 1709587740 | 5.13 | -0.16 | -3.02 | 5.34 | 5.44 | 5.11 | 1019500 |
| 1709328600 | 5.29 | 0.33 | 6.65 | 5.03 | 5.29 | 4.96 | 1427300 |
| 1709242200 | 4.96 | -0.09 | -1.78 | 5.08 | 5.11 | 4.93 | 604100 |
| 1709155800 | 5.05 | 0.12 | 2.43 | 4.94 | 5.18 | 4.85 | 2592300 |
| 1709069400 | 4.93 | -0.13 | -2.57 | 5.07 | 5.08 | 4.72 | 2625300 |
| 1708983000 | 5.0599999 | -0.23 | -4.35 | 5.32 | 5.39 | 5.0599999 | 1393900 |
| 1708723800 | 5.29 | -0.2 | -3.64 | 5.5 | 5.5199999 | 5.25 | 2042200 |
| 1708637400 | 5.49 | -0.26 | -4.52 | 5.89 | 5.89 | 5.47 | 2328500 |
| 1708550940 | 5.75 | 0.25 | 4.55 | 5.45 | 5.89 | 5.45 | 1724400 |
| 1708464600 | 5.5 | 0 | 0.00 | 5.5 | 5.5599999 | 5.44 | 491900 |
| 1708378200 | 5.5 | 0 | 0.00 | 5.51 | 5.58 | 5.47 | 353400 |
| 1708119000 | 5.5 | 0.15 | 2.80 | 5.32 | 5.5 | 5.26 | 502800 |
| 1708032600 | 5.35 | -0.08 | -1.47 | 5.4 | 5.58 | 5.35 | 1342300 |
| 1707946200 | 5.43 | -0.02 | -0.37 | 5.36 | 5.49 | 5.3099999 | 809000 |
| 1707514200 | 5.45 | 0 | 0.00 | 5.5 | 5.5 | 5.38 | 454500 |
| 1707427800 | 5.45 | 0.02 | 0.37 | 5.44 | 5.54 | 5.34 | 1281900 |
| 1707341400 | 5.43 | -0.17 | -3.04 | 5.64 | 5.66 | 5.3 | 1419700 |
| 1707255000 | 5.6 | -0.04 | -0.71 | 5.62 | 5.84 | 5.58 | 493300 |
| 1707168600 | 5.64 | -0.14 | -2.42 | 5.78 | 5.83 | 5.64 | 572400 |
| 1706909400 | 5.78 | -0.12 | -2.03 | 5.94 | 6.1 | 5.69 | 546300 |
| 1706822940 | 5.9 | -0.06 | -1.01 | 5.96 | 5.96 | 5.5 | 1572300 |
| 1706736600 | 5.96 | -0.15 | -2.45 | 6.13 | 6.23 | 5.91 | 2124500 |
| 1706650200 | 6.11 | -0.15 | -2.40 | 6.2 | 6.28 | 6.1 | 541600 |
| 1706563800 | 6.26 | -0.04 | -0.63 | 6.25 | 6.32 | 6.21 | 298900 |
| 1706304600 | 6.3 | -0.04 | -0.63 | 6.35 | 6.35 | 6.23 | 223600 |
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
