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 | -0.29 | -6.44444444444 | 4.5 | 4.75 | 4.15 | 48626 | 4.2319448 | CS |
| 4 | -0.25 | -5.60538116592 | 4.46 | 4.75 | 3.87 | 40876 | 4.28331673 | CS |
| 12 | -0.49 | -10.4255319149 | 4.7 | 5.38 | 3.87 | 42267 | 4.47376125 | CS |
| 26 | -0.615 | -12.7461139896 | 4.825 | 7.2225 | 3.5275 | 382584 | 5.07363689 | CS |
| 52 | -17.29 | -80.4186046512 | 21.5 | 21.875 | 3.5275 | 511400 | 7.58507759 | CS |
| 156 | -309.54 | -98.6581673307 | 313.75 | 362.5 | 3.5275 | 302622 | 55.17711309 | CS |
| 260 | -183.29 | -97.7546666667 | 187.5 | 362.5 | 3.5275 | 327300 | 78.1750386 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 4.2 | -0.09 | -2.10 | 4.28 | 4.75 | 4.15 | 184336 |
| 1721687700 | 4.29 | -0.2 | -4.45 | 4.43 | 4.43 | 4.2001 | 14089 |
| 1721428500 | 4.49 | 0.19 | 4.42 | 4.28 | 4.49 | 4.28 | 7408 |
| 1721342100 | 4.3 | -0.18 | -4.02 | 4.51 | 4.7 | 4.3 | 33850 |
| 1721255700 | 4.48 | 0.04 | 0.90 | 4.5 | 4.5 | 4.44 | 3448 |
| 1721169300 | 4.44 | 0.01 | 0.23 | 4.42 | 4.6201 | 4.35 | 40782 |
| 1721082900 | 4.43 | -0.08 | -1.77 | 4.42 | 4.55 | 4.41 | 7168 |
| 1720823700 | 4.51 | 0.15 | 3.44 | 4.26 | 4.51 | 4.1301 | 25082 |
| 1720737300 | 4.36 | 0.07 | 1.65 | 4.55 | 4.7 | 4.16 | 134669 |
| 1720650900 | 4.2892 | -0.21 | -4.68 | 4.49 | 4.6672 | 4.16 | 45294 |
| 1720564500 | 4.5 | 0.41 | 10.02 | 4.11 | 4.65 | 4.09 | 81548 |
| 1720478100 | 4.09 | -0.02 | -0.49 | 4.0599999 | 4.17 | 4.0599999 | 3485 |
| 1720218900 | 4.11 | 0.07 | 1.73 | 4.17 | 4.17 | 4.01 | 4714 |
| 1720040640 | 4.04 | 0.02 | 0.50 | 4.14 | 4.25 | 3.92 | 22565 |
| 1719959700 | 4.0199999 | -0.13 | -3.13 | 4.16 | 4.16 | 3.945 | 10763 |
| 1719873300 | 4.15 | 0.05 | 1.22 | 4.04 | 4.15 | 3.95 | 12782 |
| 1719614100 | 4.1 | 0 | 0.00 | 4.13 | 4.15 | 3.97 | 13653 |
| 1719527700 | 4.1 | -0.11 | -2.61 | 4.22 | 4.33 | 3.87 | 47939 |
| 1719441300 | 4.21 | -0.12 | -2.77 | 4.46 | 4.46 | 4.07 | 83066 |
| 1719354900 | 4.33 | -0.14 | -3.13 | 4.41 | 5.05 | 4.3 | 314905 |
| 1719268500 | 4.47 | 0.24 | 5.67 | 4.17 | 4.47 | 4.17 | 30782 |
| 1719009300 | 4.23 | -0.02 | -0.47 | 4.2699999 | 4.34 | 4.23 | 15950 |
| 1718922900 | 4.25 | -0.17 | -3.85 | 4.38 | 4.47 | 4.24 | 4189 |
| 1718750100 | 4.42 | 0.07 | 1.61 | 4.36 | 4.42 | 4.3000999 | 4001 |
| 1718663700 | 4.35 | -0.26 | -5.64 | 4.49 | 4.61 | 4.2372 | 35535 |
| 1718404500 | 4.61 | 0.24 | 5.49 | 4.29 | 4.65 | 4.24 | 27920 |
| 1718318100 | 4.37 | -0.02 | -0.46 | 4.2699999 | 4.5 | 4.22 | 10770 |
| 1718231700 | 4.39 | 0.19 | 4.52 | 4.2 | 4.39 | 4.17 | 21984 |
| 1718145300 | 4.2 | 0.04 | 0.96 | 4.14 | 4.2 | 4.0599999 | 16091 |
| 1718058900 | 4.16 | -0.01 | -0.24 | 4.2 | 4.3 | 4.15 | 15236 |
| 1717799700 | 4.17 | 0 | 0.00 | 4.13 | 4.2 | 3.8908 | 28274 |
| 1717713300 | 4.17 | 0.01 | 0.24 | 4.23 | 4.3 | 4.17 | 35329 |
| 1717626900 | 4.16 | -0.18 | -4.15 | 4.33 | 4.59 | 4.12 | 121743 |
| 1717540500 | 4.34 | -0.26 | -5.65 | 4.39 | 4.6 | 4.3002 | 29035 |
| 1717454100 | 4.6 | 0.05 | 1.10 | 4.49 | 4.6 | 4.4704 | 1962 |
| 1717194900 | 4.55 | 0.11 | 2.48 | 4.5 | 4.6 | 4.45 | 10783 |
| 1717108500 | 4.44 | 0.05 | 1.14 | 4.46 | 4.47 | 4.4 | 5063 |
| 1717022100 | 4.39 | -0.2 | -4.36 | 4.5599999 | 4.6979 | 4.32 | 37507 |
| 1716935700 | 4.59 | 0.08 | 1.77 | 4.6 | 4.69 | 4.45 | 15856 |
| 1716590100 | 4.51 | -0.17 | -3.63 | 4.7699999 | 4.82 | 4.5 | 12436 |
| 1716503700 | 4.68 | -0.15 | -3.11 | 4.83 | 4.83 | 4.54 | 14124 |
| 1716417300 | 4.83 | -0.12 | -2.42 | 4.82 | 4.8898 | 4.75 | 14571 |
| 1716330900 | 4.95 | 0.11 | 2.27 | 4.82 | 5 | 4.82 | 6149 |
| 1716244500 | 4.84 | 0.09 | 1.89 | 4.75 | 5.04 | 4.75 | 36007 |
| 1715985300 | 4.75 | -0.16 | -3.26 | 4.85 | 5.01 | 4.75 | 24903 |
| 1715898900 | 4.91 | 0.2 | 4.25 | 4.72 | 5 | 4.7 | 36862 |
| 1715812500 | 4.71 | -0.05 | -1.05 | 4.69 | 5.09 | 4.5 | 92657 |
| 1715726100 | 4.76 | 0.24 | 5.31 | 4.55 | 4.79 | 4.42 | 67677 |
| 1715639700 | 4.5199999 | -0.05 | -1.09 | 4.7 | 4.7 | 4.3501 | 38607 |
| 1715380500 | 4.57 | -0.14 | -2.97 | 4.79 | 4.8999 | 4.57 | 28924 |
| 1715294100 | 4.71 | 0.06 | 1.29 | 4.67 | 4.8384 | 4.545 | 35371 |
| 1715207700 | 4.65 | -0.03 | -0.64 | 4.66 | 4.7699999 | 4.5199999 | 38974 |
| 1715121300 | 4.68 | -0.03 | -0.64 | 4.75 | 4.98 | 4.63 | 77711 |
| 1715034900 | 4.71 | -0.38 | -7.47 | 5.07 | 5.07 | 4.44 | 57994 |
| 1714775700 | 5.09 | 0.33 | 6.93 | 4.8 | 5.38 | 4.7203 | 164866 |
| 1714689300 | 4.76 | -0.07 | -1.45 | 4.76 | 5.18 | 4.7 | 48696 |
| 1714602900 | 4.83 | 0.09 | 1.90 | 4.7 | 4.99 | 4.37 | 53132 |
| 1714516500 | 4.74 | 0.29 | 6.47 | 4.44 | 5.12 | 4.35 | 222111 |
| 1714430100 | 4.452 | -0.08 | -1.72 | 4.49 | 4.58 | 4.41 | 21943 |
| 1714170900 | 4.53 | 0.12 | 2.65 | 4.39 | 4.54 | 4.34 | 6924 |
| 1714084500 | 4.413 | -0.15 | -3.22 | 4.45 | 4.6 | 4.413 | 3503 |
| 1713998100 | 4.5599999 | -0.01 | -0.22 | 4.61 | 4.6899 | 4.4807 | 14442 |
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
