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 | 0.075 | 1.55763239875 | 4.815 | 5.22 | 4.38 | 888777 | 4.87715718 | CS |
| 4 | -0.01 | -0.204081632653 | 4.9 | 5.22 | 4 | 891819 | 4.68311812 | CS |
| 12 | 0.28 | 6.0737527115 | 4.61 | 5.245 | 4 | 789846 | 4.7008327 | CS |
| 26 | 0.28 | 6.0737527115 | 4.61 | 5.245 | 4 | 789846 | 4.7008327 | CS |
| 52 | 0.28 | 6.0737527115 | 4.61 | 5.245 | 4 | 789846 | 4.7008327 | CS |
| 156 | 0.28 | 6.0737527115 | 4.61 | 5.245 | 4 | 789846 | 4.7008327 | CS |
| 260 | 0.28 | 6.0737527115 | 4.61 | 5.245 | 4 | 789846 | 4.7008327 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 4.89 | 0.02 | 0.41 | 4.83 | 4.94 | 4.76 | 976123 |
| 1724366100 | 4.87 | -0.02 | -0.41 | 5.03 | 5.22 | 4.38 | 1831263 |
| 1724279700 | 4.89 | 0 | 0.00 | 4.92 | 4.97 | 4.88 | 654531 |
| 1724193300 | 4.89 | -0.02 | -0.41 | 4.86 | 4.91 | 4.8 | 696120 |
| 1724106900 | 4.91 | 0.09 | 1.87 | 4.83 | 4.98 | 4.79 | 754348 |
| 1723847700 | 4.82 | -0.02 | -0.41 | 4.815 | 4.9 | 4.795 | 507625 |
| 1723761300 | 4.84 | 0.06 | 1.26 | 4.84 | 4.87 | 4.74 | 858996 |
| 1723674900 | 4.78 | -0.01 | -0.21 | 4.76 | 4.94 | 4.67 | 846102 |
| 1723588500 | 4.79 | 0.23 | 5.04 | 4.625 | 4.8 | 4.55 | 743491 |
| 1723502100 | 4.5599999 | -0.09 | -1.83 | 4.57 | 4.72 | 4.51 | 649759 |
| 1723242900 | 4.6449999 | -0.09 | -1.80 | 4.7699999 | 4.9 | 4.47 | 981476 |
| 1723156500 | 4.73 | 0.07 | 1.50 | 4.79 | 4.9 | 4.58 | 891414 |
| 1723070100 | 4.66 | -0.25 | -5.09 | 4.99 | 5.01 | 4.62 | 1127393 |
| 1722983700 | 4.91 | 0.67 | 15.80 | 4.5199999 | 5.005 | 4.39 | 1522490 |
| 1722897300 | 4.24 | -0.08 | -1.85 | 4.01 | 4.36 | 4 | 1103483 |
| 1722638100 | 4.32 | -0.11 | -2.48 | 4.26 | 4.44 | 4.172 | 959196 |
| 1722551700 | 4.43 | -0.1 | -2.21 | 4.44 | 4.53 | 4.3 | 1100210 |
| 1722465300 | 4.53 | -0.02 | -0.44 | 4.5599999 | 4.65 | 4.48 | 693004 |
| 1722378900 | 4.55 | 0.05 | 1.11 | 4.54 | 4.6 | 4.41 | 572479 |
| 1722292500 | 4.5 | -0.27 | -5.66 | 4.74 | 4.75 | 4.495 | 817913 |
| 1722033300 | 4.7699999 | -0.02 | -0.42 | 4.9 | 4.9 | 4.62 | 525091 |
| 1721946900 | 4.79 | 0.03 | 0.63 | 4.82 | 4.9 | 4.65 | 485760 |
| 1721860500 | 4.76 | -0.12 | -2.46 | 4.8519 | 4.93 | 4.7 | 528022 |
| 1721774100 | 4.88 | -0.2 | -3.84 | 5.1 | 5.1 | 4.85 | 740704 |
| 1721687700 | 5.075 | 0.12 | 2.32 | 4.87 | 5.1 | 4.8 | 288819 |
| 1721428500 | 4.96 | -0.04 | -0.80 | 5.11 | 5.18 | 4.88 | 627092 |
| 1721342100 | 5 | -0.08 | -1.57 | 5.22 | 5.2299 | 4.89 | 749358 |
| 1721255700 | 5.08 | -0.12 | -2.31 | 5.03 | 5.11 | 4.8201 | 1153511 |
| 1721169300 | 5.2 | 0.3 | 6.12 | 4.9 | 5.245 | 4.8892 | 1141576 |
| 1721082900 | 4.9 | 0.21 | 4.48 | 4.74 | 5.03 | 4.69 | 638066 |
| 1720823700 | 4.69 | 0.03 | 0.64 | 4.74 | 4.85 | 4.675 | 581558 |
| 1720737300 | 4.66 | 0.29 | 6.64 | 4.35 | 4.7 | 4.35 | 643873 |
| 1720650900 | 4.37 | 0.26 | 6.33 | 4.15 | 4.38 | 4.14 | 508544 |
| 1720564500 | 4.11 | -0.15 | -3.52 | 4.25 | 4.25 | 4.0051 | 861861 |
| 1720478100 | 4.26 | 0.01 | 0.24 | 4.3099999 | 4.38 | 4.0599999 | 906181 |
| 1720218900 | 4.25 | -0.33 | -7.21 | 4.53 | 4.54 | 4.24 | 758235 |
| 1720040640 | 4.58 | 0.04 | 0.88 | 4.48 | 4.61 | 4.45 | 318283 |
| 1719959700 | 4.54 | -0.31 | -6.39 | 4.75 | 4.785 | 4.53 | 698249 |
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
