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 | 0.17 | 3.39321357285 | 5.01 | 5.34 | 4.99 | 1653620 | 5.2491691 | PR |
| 4 | -0.04 | -0.766283524904 | 5.22 | 5.34 | 4.97 | 1792305 | 5.14010533 | PR |
| 12 | -0.5 | -8.80281690141 | 5.68 | 5.7 | 4.97 | 1884693 | 5.23810932 | PR |
| 26 | 0.59 | 12.8540305011 | 4.59 | 5.99 | 4.34 | 2041240 | 5.32327351 | PR |
| 52 | 1.43 | 38.1333333333 | 3.75 | 5.99 | 3.71 | 1981403 | 4.84240902 | PR |
| 156 | 0.79 | 17.9954441913 | 4.39 | 5.99 | 3.33 | 2802030 | 4.06886793 | PR |
| 260 | 0.32860789 | 6.77347620125 | 4.85139211 | 7.41036817 | 3.33 | 2618655 | 4.42098191 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080540 | 5.19 | -0.09 | -1.70 | 5.2699999 | 5.28 | 5.16 | 1174200 |
| 1713994200 | 5.28 | -0.04 | -0.75 | 5.32 | 5.34 | 5.2699999 | 1243100 |
| 1713907800 | 5.32 | 0.06 | 1.14 | 5.25 | 5.34 | 5.2 | 2274700 |
| 1713821340 | 5.26 | 0.13 | 2.53 | 5.14 | 5.32 | 5.13 | 2278400 |
| 1713562200 | 5.13 | 0.12 | 2.40 | 5.01 | 5.15 | 4.99 | 1297700 |
| 1713475800 | 5.01 | -0.01 | -0.20 | 5 | 5.04 | 4.97 | 1414300 |
| 1713389400 | 5.0199999 | 0.02 | 0.40 | 5.03 | 5.08 | 5 | 1332100 |
| 1713302940 | 5 | -0.06 | -1.19 | 5.0599999 | 5.0599999 | 4.98 | 2879400 |
| 1713216600 | 5.0599999 | -0.01 | -0.20 | 5.09 | 5.11 | 5.03 | 3295600 |
| 1712957400 | 5.07 | -0.06 | -1.17 | 5.13 | 5.13 | 5.05 | 2438100 |
| 1712870940 | 5.13 | -0.02 | -0.39 | 5.15 | 5.16 | 5.1 | 1410800 |
| 1712784540 | 5.15 | -0.08 | -1.53 | 5.22 | 5.22 | 5.12 | 1850000 |
| 1712698140 | 5.23 | 0.07 | 1.36 | 5.16 | 5.24 | 5.14 | 1276600 |
| 1712611740 | 5.16 | 0.03 | 0.58 | 5.1 | 5.18 | 5.1 | 1464500 |
| 1712352600 | 5.13 | -0.03 | -0.58 | 5.16 | 5.17 | 5.08 | 2210700 |
| 1712266140 | 5.16 | 0.03 | 0.58 | 5.15 | 5.2 | 5.14 | 1674000 |
| 1712179740 | 5.13 | -0.07 | -1.35 | 5.2 | 5.2 | 5.1 | 1739900 |
| 1712093400 | 5.2 | 0.02 | 0.39 | 5.19 | 5.21 | 5.14 | 1378500 |
| 1712006940 | 5.18 | -0.05 | -0.96 | 5.22 | 5.25 | 5.17 | 1421200 |
| 1711661400 | 5.23 | -0.04 | -0.76 | 5.2699999 | 5.3 | 5.2 | 1231200 |
| 1711574940 | 5.2699999 | 0 | 0.00 | 5.24 | 5.28 | 5.2 | 1280800 |
| 1711488540 | 5.2699999 | 0.02 | 0.38 | 5.25 | 5.32 | 5.23 | 1237300 |
| 1711402140 | 5.25 | -0.01 | -0.19 | 5.24 | 5.3 | 5.21 | 1841300 |
| 1711143000 | 5.26 | -0.04 | -0.75 | 5.3 | 5.3 | 5.19 | 1098200 |
| 1711056600 | 5.3 | -0.01 | -0.19 | 5.32 | 5.32 | 5.22 | 1599700 |
| 1710970200 | 5.3099999 | 0.16 | 3.11 | 5.16 | 5.32 | 5.16 | 3119200 |
| 1710883740 | 5.15 | 0.02 | 0.39 | 5.13 | 5.15 | 5.05 | 1183800 |
| 1710797400 | 5.13 | -0.04 | -0.77 | 5.17 | 5.19 | 5.09 | 1594900 |
| 1710538200 | 5.17 | 0.07 | 1.37 | 5.16 | 5.35 | 5.12 | 3964000 |
| 1710451740 | 5.1 | 0.01 | 0.20 | 5.09 | 5.11 | 5.01 | 1505200 |
| 1710365400 | 5.09 | -0.06 | -1.17 | 5.14 | 5.15 | 5.0599999 | 2228700 |
| 1710278940 | 5.15 | -0.02 | -0.39 | 5.16 | 5.2 | 5.12 | 2171600 |
| 1710192600 | 5.17 | -0.1 | -1.90 | 5.26 | 5.2699999 | 5.14 | 1928700 |
| 1709933400 | 5.2699999 | 0.05 | 0.96 | 5.2 | 5.29 | 5.17 | 3038700 |
| 1709847000 | 5.22 | 0.08 | 1.56 | 5.14 | 5.23 | 5.1 | 2122500 |
| 1709760540 | 5.14 | -0.01 | -0.19 | 5.17 | 5.21 | 5.1 | 1260100 |
| 1709674200 | 5.15 | -0.06 | -1.15 | 5.22 | 5.29 | 5.13 | 1383200 |
| 1709587740 | 5.21 | -0.05 | -0.95 | 5.2699999 | 5.3099999 | 5.21 | 1053400 |
| 1709328600 | 5.26 | -0.01 | -0.19 | 5.24 | 5.29 | 5.2 | 2192100 |
| 1709242200 | 5.2699999 | 0.04 | 0.76 | 5.23 | 5.2699999 | 5.18 | 1414500 |
| 1709155800 | 5.23 | 0.03 | 0.58 | 5.19 | 5.29 | 5.18 | 1350400 |
| 1709069400 | 5.2 | 0.05 | 0.97 | 5.16 | 5.23 | 5.15 | 1182500 |
| 1708983000 | 5.15 | -0.04 | -0.77 | 5.19 | 5.23 | 5.15 | 1103300 |
| 1708723800 | 5.19 | -0.09 | -1.70 | 5.28 | 5.28 | 5.16 | 1485300 |
| 1708637400 | 5.28 | 0.05 | 0.96 | 5.23 | 5.29 | 5.21 | 1950600 |
| 1708550940 | 5.23 | -0.1 | -1.88 | 5.33 | 5.33 | 5.21 | 2500800 |
| 1708464600 | 5.33 | 0.05 | 0.95 | 5.28 | 5.34 | 5.25 | 1811000 |
| 1708378200 | 5.28 | -0.09 | -1.68 | 5.37 | 5.38 | 5.25 | 1594600 |
| 1708119000 | 5.37 | 0.06 | 1.13 | 5.3099999 | 5.4 | 5.23 | 2757200 |
| 1708032600 | 5.3099999 | 0.07 | 1.34 | 5.24 | 5.33 | 5.16 | 2700700 |
| 1707946200 | 5.24 | -0.45 | -7.91 | 5.67 | 5.67 | 5.24 | 4506600 |
| 1707514200 | 5.69 | 0.21 | 3.83 | 5.48 | 5.7 | 5.41 | 2036700 |
| 1707427800 | 5.48 | -0.08 | -1.44 | 5.5599999 | 5.59 | 5.44 | 2089200 |
| 1707341400 | 5.5599999 | 0.01 | 0.18 | 5.55 | 5.61 | 5.5199999 | 2602300 |
| 1707255000 | 5.55 | 0.02 | 0.36 | 5.53 | 5.6 | 5.5199999 | 2032400 |
| 1707168600 | 5.53 | 0.03 | 0.55 | 5.47 | 5.5599999 | 5.39 | 1724500 |
| 1706909400 | 5.5 | -0.18 | -3.17 | 5.68 | 5.68 | 5.48 | 1496500 |
| 1706822940 | 5.68 | 0.04 | 0.71 | 5.64 | 5.68 | 5.49 | 2287700 |
| 1706736600 | 5.64 | 0.07 | 1.26 | 5.58 | 5.7699999 | 5.58 | 1438900 |
| 1706650200 | 5.57 | -0.05 | -0.89 | 5.62 | 5.63 | 5.54 | 1402000 |
| 1706563800 | 5.62 | -0.03 | -0.53 | 5.65 | 5.65 | 5.57 | 1289200 |
| 1706304600 | 5.65 | -0.04 | -0.70 | 5.69 | 5.71 | 5.63 | 1626700 |
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
