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 | -0.09 | -2.14797136038 | 4.19 | 4.735 | 4.085 | 1908866 | 4.39728746 | CS |
| 4 | -0.42 | -9.29203539823 | 4.52 | 4.735 | 4.085 | 1252166 | 4.39554837 | CS |
| 12 | -0.48 | -10.480349345 | 4.58 | 5.12 | 4.065 | 1250870 | 4.41312941 | CS |
| 26 | -1.38 | -25.1824817518 | 5.48 | 6.19 | 4.065 | 1270429 | 4.95162762 | CS |
| 52 | -0.36 | -8.07174887892 | 4.46 | 6.78 | 4.065 | 1347441 | 5.12693358 | CS |
| 156 | -2.87 | -41.1764705882 | 6.97 | 9.81 | 3.64 | 1310133 | 5.48845591 | CS |
| 260 | 3.45 | 530.769230769 | 0.65 | 11.25 | 0.25 | 1382104 | 4.91318891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454500 | 4.1 | -0.07 | -1.68 | 4.13 | 4.2 | 4 | 1849204 |
| 1731368100 | 4.17 | -0.01 | -0.24 | 4.16 | 4.19 | 4.085 | 1198388 |
| 1731108900 | 4.18 | -0.16 | -3.69 | 4.34 | 4.34 | 4.12 | 1657214 |
| 1731022500 | 4.34 | -0.34 | -7.26 | 4.36 | 4.57 | 4.19 | 2375439 |
| 1730936100 | 4.68 | 0.42 | 9.86 | 4.39 | 4.735 | 4.37 | 3239794 |
| 1730849700 | 4.26 | 0.06 | 1.43 | 4.19 | 4.2699999 | 4.14 | 1073493 |
| 1730763300 | 4.2 | -0.01 | -0.24 | 4.24 | 4.265 | 4.18 | 945294 |
| 1730500500 | 4.21 | 0.02 | 0.48 | 4.2 | 4.23 | 4.15 | 733151 |
| 1730414100 | 4.19 | -0.03 | -0.71 | 4.21 | 4.255 | 4.15 | 963614 |
| 1730327700 | 4.22 | -0.06 | -1.40 | 4.28 | 4.305 | 4.195 | 795380 |
| 1730241300 | 4.28 | -0.09 | -2.06 | 4.33 | 4.37 | 4.24 | 752374 |
| 1730154900 | 4.37 | 0.08 | 1.86 | 4.29 | 4.4389 | 4.28 | 882316 |
| 1729895700 | 4.29 | -0.04 | -0.92 | 4.33 | 4.4075 | 4.275 | 597125 |
| 1729809300 | 4.33 | 0.02 | 0.46 | 4.3099999 | 4.36 | 4.2699999 | 736412 |
| 1729722900 | 4.3099999 | -0.17 | -3.79 | 4.46 | 4.46 | 4.26 | 1325971 |
| 1729636500 | 4.48 | 0.01 | 0.22 | 4.47 | 4.53 | 4.46 | 968474 |
| 1729550100 | 4.47 | -0.03 | -0.67 | 4.55 | 4.55 | 4.35 | 1520607 |
| 1729290900 | 4.5 | -0.09 | -1.96 | 4.62 | 4.65 | 4.445 | 1145394 |
| 1729204500 | 4.59 | 0.05 | 1.21 | 4.57 | 4.6096 | 4.5199999 | 1658348 |
| 1729118100 | 4.535 | 0 | 0.11 | 4.5599999 | 4.63 | 4.505 | 1275859 |
| 1729031700 | 4.53 | -0.05 | -1.09 | 4.5199999 | 4.57 | 4.46 | 1198678 |
| 1728945300 | 4.58 | 0.05 | 1.10 | 4.51 | 4.61 | 4.47 | 1205135 |
| 1728686100 | 4.53 | 0.12 | 2.72 | 4.41 | 4.54 | 4.41 | 801889 |
| 1728599700 | 4.41 | 0.04 | 0.92 | 4.3 | 4.42 | 4.265 | 639702 |
| 1728513300 | 4.37 | -0.02 | -0.46 | 4.37 | 4.44 | 4.32 | 796736 |
| 1728426900 | 4.39 | -0.14 | -3.09 | 4.49 | 4.5 | 4.33 | 1147304 |
| 1728340500 | 4.53 | -0.04 | -0.88 | 4.57 | 4.595 | 4.47 | 1258731 |
| 1728081300 | 4.57 | 0.08 | 1.78 | 4.51 | 4.76 | 4.51 | 2083469 |
| 1727994900 | 4.49 | -0.11 | -2.39 | 4.55 | 4.57 | 4.41 | 1134180 |
| 1727908500 | 4.6 | -0.36 | -7.26 | 5.03 | 5.12 | 4.6 | 3433085 |
| 1727822100 | 4.96 | 0.32 | 6.90 | 4.69 | 4.97 | 4.6101 | 3772021 |
| 1727735700 | 4.64 | 0.06 | 1.31 | 4.66 | 4.71 | 4.535 | 1421408 |
| 1727476500 | 4.58 | 0.19 | 4.33 | 4.41 | 4.64 | 4.4 | 1136462 |
| 1727390100 | 4.39 | 0.08 | 1.86 | 4.41 | 4.565 | 4.38 | 1537830 |
| 1727303700 | 4.3099999 | -0.04 | -0.92 | 4.36 | 4.4 | 4.29 | 801597 |
| 1727217300 | 4.35 | 0.11 | 2.59 | 4.3099999 | 4.45 | 4.3099999 | 1239480 |
| 1727130900 | 4.24 | 0.04 | 0.95 | 4.19 | 4.2699999 | 4.19 | 887027 |
| 1726871700 | 4.2 | -0.11 | -2.55 | 4.3 | 4.3099999 | 4.15 | 1045462 |
| 1726785300 | 4.3099999 | 0.11 | 2.62 | 4.3 | 4.34 | 4.24 | 436317 |
| 1726698900 | 4.2 | 0.02 | 0.48 | 4.2 | 4.35 | 4.1211 | 1351156 |
| 1726612500 | 4.18 | 0.03 | 0.72 | 4.17 | 4.236 | 4.155 | 1193488 |
| 1726526100 | 4.15 | -0.03 | -0.72 | 4.21 | 4.225 | 4.11 | 868144 |
| 1726266900 | 4.18 | 0.04 | 0.97 | 4.16 | 4.265 | 4.16 | 990755 |
| 1726180500 | 4.14 | -0.11 | -2.59 | 4.26 | 4.3099999 | 4.14 | 803497 |
| 1726094100 | 4.25 | 0.12 | 2.91 | 4.13 | 4.28 | 4.065 | 1353720 |
| 1726007700 | 4.13 | -0.06 | -1.43 | 4.21 | 4.21 | 4.095 | 1378136 |
| 1725921300 | 4.19 | -0.03 | -0.71 | 4.21 | 4.25 | 4.16 | 1353060 |
| 1725662100 | 4.22 | 0.01 | 0.24 | 4.21 | 4.26 | 4.11 | 1603229 |
| 1725575700 | 4.21 | -0.08 | -1.86 | 4.32 | 4.375 | 4.21 | 986858 |
| 1725489300 | 4.29 | 0.01 | 0.23 | 4.24 | 4.305 | 4.23 | 894319 |
| 1725402900 | 4.28 | -0.14 | -3.17 | 4.38 | 4.38 | 4.2025 | 2685557 |
| 1725057300 | 4.42 | 0.01 | 0.34 | 4.41 | 4.49 | 4.3 | 774732 |
| 1724970900 | 4.405 | -0.01 | -0.11 | 4.42 | 4.49 | 4.3958 | 552328 |
| 1724884500 | 4.41 | 0.03 | 0.68 | 4.38 | 4.44 | 4.33 | 1127364 |
| 1724798100 | 4.38 | -0.02 | -0.45 | 4.41 | 4.43 | 4.355 | 481429 |
| 1724711700 | 4.4 | -0.14 | -2.98 | 4.59 | 4.625 | 4.39 | 1110519 |
| 1724452500 | 4.535 | 0.21 | 4.73 | 4.35 | 4.6 | 4.35 | 2168217 |
| 1724366100 | 4.33 | -0.07 | -1.59 | 4.39 | 4.41 | 4.33 | 630270 |
| 1724279700 | 4.4 | -0.04 | -0.90 | 4.45 | 4.48 | 4.385 | 980089 |
| 1724193300 | 4.44 | -0.12 | -2.63 | 4.58 | 4.58 | 4.42 | 693283 |
| 1724106900 | 4.5599999 | 0.02 | 0.44 | 4.5599999 | 4.615 | 4.54 | 597784 |
| 1723847700 | 4.54 | -0.03 | -0.66 | 4.5 | 4.5599999 | 4.42 | 1304668 |
| 1723761300 | 4.57 | 0.1 | 2.24 | 4.55 | 4.62 | 4.505 | 1396464 |
| 1723674900 | 4.47 | -0.09 | -1.97 | 4.5599999 | 4.63 | 4.47 | 855221 |
| 1723588500 | 4.5599999 | 0.03 | 0.66 | 4.54 | 4.625 | 4.51 | 925458 |
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
