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 | 0.08 | 1.8779342723 | 4.26 | 4.38 | 4.2103 | 41539 | 4.31227366 | CS |
| 4 | 0.03 | 0.696055684455 | 4.31 | 4.46 | 4.2103 | 31937 | 4.29204044 | CS |
| 12 | 0.26 | 6.37254901961 | 4.08 | 4.5 | 4.0443 | 40211 | 4.27363136 | CS |
| 26 | 0.12 | 2.84360189573 | 4.22 | 4.5 | 3.9501 | 69000 | 4.21855859 | CS |
| 52 | 0.11 | 2.60047281324 | 4.23 | 4.55 | 3.6 | 62983 | 4.14605406 | CS |
| 156 | -2.07 | -32.2932917317 | 6.41 | 6.61 | 3.6 | 64298 | 4.93075714 | CS |
| 260 | -1.09 | -20.073664825 | 5.43 | 6.66 | 2.99 | 63987 | 5.03406324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720477800 | 4.34 | -0.02 | -0.46 | 4.36 | 4.3773 | 4.34 | 47116 |
| 1720218600 | 4.36 | 0.01 | 0.23 | 4.37 | 4.37 | 4.3415 | 27159 |
| 1720040640 | 4.35 | 0.07 | 1.75 | 4.3 | 4.38 | 4.3 | 10963 |
| 1719959400 | 4.275 | -0.01 | -0.23 | 4.26 | 4.3 | 4.2103 | 80919 |
| 1719873000 | 4.285 | -0.05 | -1.04 | 4.33 | 4.46 | 4.285 | 27593 |
| 1719613800 | 4.33 | 0.02 | 0.46 | 4.33 | 4.34 | 4.3199 | 40716 |
| 1719527400 | 4.3099999 | 0.03 | 0.70 | 4.2699999 | 4.32 | 4.2699999 | 17159 |
| 1719441000 | 4.28 | -0.05 | -1.15 | 4.33 | 4.33 | 4.2699999 | 36796 |
| 1719354600 | 4.33 | 0.01 | 0.23 | 4.32 | 4.33 | 4.29 | 17983 |
| 1719268200 | 4.32 | 0.03 | 0.70 | 4.3099999 | 4.3388 | 4.3 | 30892 |
| 1719009000 | 4.29 | -0.01 | -0.12 | 4.29 | 4.29 | 4.26 | 28450 |
| 1718922600 | 4.295 | 0.01 | 0.19 | 4.3 | 4.3174 | 4.28 | 47394 |
| 1718749800 | 4.287 | 0.06 | 1.47 | 4.23 | 4.3099999 | 4.23 | 40608 |
| 1718663400 | 4.225 | -0.03 | -0.59 | 4.23 | 4.2511 | 4.216 | 29099 |
| 1718404200 | 4.25 | 0 | 0.00 | 4.24 | 4.25 | 4.24 | 12621 |
| 1718317800 | 4.25 | -0.04 | -0.93 | 4.29 | 4.29 | 4.235 | 29148 |
| 1718231400 | 4.29 | 0.03 | 0.70 | 4.32 | 4.34 | 4.28 | 36033 |
| 1718145000 | 4.26 | -0.05 | -1.16 | 4.3099999 | 4.32 | 4.26 | 20980 |
| 1718058600 | 4.3099999 | 0.02 | 0.47 | 4.28 | 4.32 | 4.28 | 13393 |
| 1717799400 | 4.29 | -0.02 | -0.46 | 4.3099999 | 4.32 | 4.285 | 20290 |
| 1717713000 | 4.3099999 | 0.01 | 0.35 | 4.28 | 4.33 | 4.2779 | 15392 |
| 1717626600 | 4.295 | 0.06 | 1.54 | 4.23 | 4.3 | 4.23 | 49721 |
| 1717540200 | 4.23 | -0.05 | -1.17 | 4.26 | 4.26 | 4.21 | 38203 |
| 1717453800 | 4.28 | 0.08 | 1.90 | 4.21 | 4.3099999 | 4.21 | 34756 |
| 1717194600 | 4.2 | 0 | 0.00 | 4.22 | 4.3181 | 4.2 | 33248 |
| 1717108200 | 4.2 | 0.04 | 0.96 | 4.18 | 4.2 | 4.16 | 35305 |
| 1717021800 | 4.16 | -0.1 | -2.35 | 4.2 | 4.22 | 4.16 | 34735 |
| 1716935400 | 4.26 | 0 | 0.00 | 4.28 | 4.32 | 4.26 | 6378 |
| 1716589800 | 4.26 | 0.04 | 0.95 | 4.26 | 4.28 | 4.26 | 20261 |
| 1716503400 | 4.22 | -0.05 | -1.17 | 4.29 | 4.29 | 4.21 | 22667 |
| 1716417000 | 4.2699999 | -0.2 | -4.47 | 4.35 | 4.35 | 4.25 | 43326 |
| 1716330600 | 4.47 | -0.01 | -0.22 | 4.47 | 4.49 | 4.465 | 36519 |
| 1716244200 | 4.48 | 0 | 0.00 | 4.47 | 4.49 | 4.47 | 10470 |
| 1715985000 | 4.48 | -0.01 | -0.11 | 4.49 | 4.5 | 4.48 | 40574 |
| 1715898600 | 4.485 | 0.02 | 0.34 | 4.47 | 4.49 | 4.47 | 22837 |
| 1715812200 | 4.47 | 0.04 | 0.90 | 4.45 | 4.49 | 4.425 | 73808 |
| 1715725800 | 4.43 | 0.05 | 1.14 | 4.4 | 4.43 | 4.39 | 17752 |
| 1715639400 | 4.38 | 0.02 | 0.46 | 4.37 | 4.41 | 4.37 | 68076 |
| 1715380200 | 4.36 | 0.02 | 0.35 | 4.37 | 4.38 | 4.3501 | 22086 |
| 1715293800 | 4.345 | -0.01 | -0.11 | 4.33 | 4.37 | 4.33 | 54780 |
| 1715207400 | 4.35 | -0.02 | -0.34 | 4.33 | 4.35 | 4.32 | 21734 |
| 1715121000 | 4.365 | 0.04 | 1.04 | 4.34 | 4.38 | 4.34 | 39795 |
| 1715034600 | 4.32 | 0.07 | 1.53 | 4.2699999 | 4.33 | 4.2699999 | 48304 |
| 1714775400 | 4.255 | 0 | 0.12 | 4.29 | 4.32 | 4.24 | 48694 |
| 1714689000 | 4.25 | 0.07 | 1.67 | 4.22 | 4.26 | 4.21 | 48993 |
| 1714602600 | 4.18 | -0.02 | -0.48 | 4.2 | 4.23 | 4.17 | 68137 |
| 1714516200 | 4.2 | -0.09 | -1.98 | 4.2699999 | 4.3074 | 4.2 | 29243 |
| 1714429800 | 4.285 | 0.07 | 1.54 | 4.22 | 4.3099999 | 4.22 | 47001 |
| 1714170600 | 4.22 | -0.02 | -0.47 | 4.25 | 4.29 | 4.18 | 58348 |
| 1714084200 | 4.24 | -0.05 | -1.17 | 4.25 | 4.265 | 4.23 | 18606 |
| 1713997800 | 4.29 | 0.01 | 0.21 | 4.29 | 4.305 | 4.2699999 | 45994 |
| 1713911400 | 4.281 | 0.07 | 1.69 | 4.26 | 4.3 | 4.22 | 92059 |
| 1713825000 | 4.21 | 0.04 | 0.96 | 4.19 | 4.23 | 4.19 | 65327 |
| 1713565800 | 4.17 | 0 | 0.00 | 4.17 | 4.22 | 4.16 | 62592 |
| 1713479400 | 4.17 | -0.02 | -0.48 | 4.2 | 4.2 | 4.15 | 53183 |
| 1713393000 | 4.19 | 0.11 | 2.70 | 4.11 | 4.21 | 4.11 | 139402 |
| 1713306600 | 4.08 | -0.05 | -1.21 | 4.08 | 4.08 | 4.0443 | 97614 |
| 1713220200 | 4.13 | -0.06 | -1.43 | 4.18 | 4.2599 | 4.09 | 88494 |
| 1712961000 | 4.19 | -0.2 | -4.56 | 4.36 | 4.36 | 4.175 | 102665 |
| 1712874600 | 4.39 | 0.03 | 0.69 | 4.37 | 4.39 | 4.33 | 71307 |
| 1712788200 | 4.36 | -0.04 | -0.91 | 4.3099999 | 4.37 | 4.29 | 86868 |
| 1712701800 | 4.4 | 0.03 | 0.57 | 4.38 | 4.42 | 4.37 | 115432 |
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
