We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 4.67091295117 | 4.71 | 5 | 4.45 | 113755 | 4.76920044 | CS |
| 4 | 0.64 | 14.9184149184 | 4.29 | 5 | 4.0014 | 98169 | 4.49692649 | CS |
| 12 | -0.07 | -1.4 | 5 | 5.04 | 3.75 | 93049 | 4.34995882 | CS |
| 26 | 2.31 | 88.1679389313 | 2.62 | 5.945 | 2.33 | 100194 | 4.21044844 | CS |
| 52 | 2.08 | 72.9824561404 | 2.85 | 5.945 | 1.78 | 77958 | 3.61123109 | CS |
| 156 | 0.32 | 6.94143167028 | 4.61 | 5.945 | 1.64 | 85586 | 3.41396444 | CS |
| 260 | -1.5 | -23.3281493002 | 6.43 | 7.06 | 1.64 | 86116 | 4.39166577 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 4.93 | -0.07 | -1.40 | 4.9 | 5.15 | 4.69 | 159624 |
| 1738280400 | 5 | 0.16 | 3.31 | 4.91 | 5 | 4.8 | 62039 |
| 1738194000 | 4.84 | -0.02 | -0.41 | 4.78 | 4.905 | 4.755 | 59109 |
| 1738107600 | 4.86 | 0.15 | 3.18 | 4.65 | 4.88 | 4.6 | 68271 |
| 1738021200 | 4.71 | 0.02 | 0.43 | 4.58 | 4.95 | 4.57 | 267132 |
| 1737762000 | 4.69 | 0.08 | 1.74 | 4.71 | 4.87 | 4.45 | 112223 |
| 1737675600 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1737589200 | 4.61 | -0.04 | -0.86 | 4.68 | 4.72 | 4.57 | 47208 |
| 1737502800 | 4.65 | 0.03 | 0.65 | 4.62 | 4.75 | 4.5599999 | 77423 |
| 1737157200 | 4.62 | 0.2 | 4.52 | 4.37 | 4.66 | 4.37 | 83659 |
| 1737070800 | 4.42 | 0.17 | 4.00 | 4.26 | 4.43 | 4.18 | 149335 |
| 1736984400 | 4.25 | 0.11 | 2.66 | 4.19 | 4.25 | 4.18 | 75183 |
| 1736898000 | 4.14 | -0.06 | -1.43 | 4.11 | 4.22 | 4.07 | 118850 |
| 1736811600 | 4.2 | 0.04 | 0.96 | 4.13 | 4.23 | 4.05 | 54484 |
| 1736552400 | 4.16 | -0.06 | -1.42 | 4.16 | 4.205 | 4.11 | 45325 |
| 1736379600 | 4.22 | -0.12 | -2.76 | 4.25 | 4.25 | 4.0014 | 71568 |
| 1736293200 | 4.34 | 0.02 | 0.46 | 4.33 | 4.4 | 4.19 | 93891 |
| 1736206800 | 4.32 | -0.09 | -2.04 | 4.41 | 4.86 | 4.3 | 213979 |
| 1735947600 | 4.41 | 0.1 | 2.32 | 4.29 | 4.41 | 4.19 | 69187 |
| 1735861200 | 4.3099999 | 0.3 | 7.48 | 4.0964 | 4.32 | 4.0106 | 105358 |
| 1735688400 | 4.01 | 0.01 | 0.25 | 3.99 | 4.08 | 3.93 | 136766 |
| 1735602000 | 4 | -0.32 | -7.41 | 4.275 | 4.275 | 3.95 | 242403 |
| 1735342800 | 4.32 | 0.32 | 8.00 | 4 | 4.35 | 3.95 | 153430 |
| 1735256400 | 4 | 0.2 | 5.26 | 3.85 | 4.05 | 3.78 | 59946 |
| 1735077840 | 3.8 | -0.03 | -0.78 | 3.78 | 3.91 | 3.78 | 41991 |
| 1734997200 | 3.83 | -0.17 | -4.25 | 3.92 | 4.01 | 3.82 | 65910 |
| 1734738000 | 4 | 0.09 | 2.30 | 3.91 | 4.0199999 | 3.865 | 90900 |
| 1734651600 | 3.91 | 0.14 | 3.71 | 3.805 | 3.97 | 3.75 | 90457 |
| 1734565200 | 3.77 | -0.33 | -8.05 | 4.1254 | 4.1254 | 3.76 | 90567 |
| 1734478800 | 4.1 | -0.03 | -0.73 | 4.15 | 4.26 | 4.05 | 71429 |
| 1734392400 | 4.13 | -0.01 | -0.24 | 4.11 | 4.4 | 4.08 | 104113 |
| 1734133200 | 4.14 | 0.3 | 7.81 | 3.85 | 4.15 | 3.84 | 128652 |
| 1734046800 | 3.84 | -0.06 | -1.54 | 3.915 | 3.94 | 3.8 | 118899 |
| 1733960400 | 3.9 | -0.24 | -5.80 | 4.12 | 4.1475 | 3.843 | 121563 |
| 1733874000 | 4.14 | -0.04 | -0.96 | 4.14 | 4.28 | 4.1174 | 103161 |
| 1733787600 | 4.18 | -0.12 | -2.79 | 4.28 | 4.29 | 4.125 | 148095 |
| 1733528400 | 4.3 | -0.06 | -1.38 | 4.35 | 4.37 | 4.18 | 45054 |
| 1733442000 | 4.36 | -0.08 | -1.80 | 4.43 | 4.43 | 4.29 | 38311 |
| 1733355600 | 4.44 | -0.02 | -0.45 | 4.3904 | 4.65 | 4.3904 | 75280 |
| 1733269200 | 4.46 | 0.07 | 1.59 | 4.43 | 4.51 | 4.22 | 108963 |
| 1733182800 | 4.39 | -0.09 | -2.01 | 4.41 | 4.6 | 4.36 | 72486 |
| 1732917840 | 4.48 | 0.03 | 0.67 | 4.415 | 4.58 | 4.3949999 | 33406 |
| 1732750800 | 4.45 | -0.19 | -4.09 | 4.615 | 4.69 | 4.44 | 32713 |
| 1732664400 | 4.64 | -0.03 | -0.64 | 4.71 | 4.84 | 4.61 | 51219 |
| 1732578000 | 4.67 | -0.33 | -6.60 | 4.885 | 5.04 | 4.66 | 117475 |
| 1732318800 | 5 | 0.2 | 4.17 | 4.8949999 | 5.04 | 4.8 | 84927 |
| 1732232400 | 4.8 | 0.15 | 3.23 | 4.75 | 4.88 | 4.62 | 74152 |
| 1732146000 | 4.65 | 0.07 | 1.53 | 4.6 | 4.67 | 4.55 | 41095 |
| 1732059600 | 4.58 | -0.08 | -1.72 | 4.67 | 4.7 | 4.55 | 48775 |
| 1731973200 | 4.66 | 0.09 | 1.97 | 4.65 | 4.85 | 4.62 | 77523 |
| 1731714000 | 4.57 | 0.05 | 1.11 | 4.54 | 4.6 | 4.34 | 80257 |
| 1731627600 | 4.5199999 | 0.13 | 2.96 | 4.428 | 4.59 | 4.365 | 66887 |
| 1731541200 | 4.39 | 0.01 | 0.23 | 4.43 | 4.5 | 4.3319 | 48943 |
| 1731454800 | 4.38 | -0.09 | -2.01 | 4.5 | 4.5199999 | 4.282 | 106304 |
| 1731368400 | 4.47 | -0.28 | -5.89 | 4.49 | 4.66 | 4.39 | 122541 |
| 1731109200 | 4.75 | -0.27 | -5.38 | 5 | 5 | 4.6 | 155817 |
| 1731022800 | 5.0199999 | -0.1 | -1.95 | 5.0599999 | 5.14 | 4.95 | 67091 |
| 1730936400 | 5.12 | 0.17 | 3.43 | 5.08 | 5.29 | 4.96 | 86406 |
| 1730850000 | 4.95 | 0.02 | 0.41 | 4.8099999 | 5.12 | 4.73 | 105767 |
| 1730763600 | 4.93 | 0.34 | 7.41 | 4.58 | 4.95 | 4.58 | 159383 |
| 1730500800 | 4.59 | -0.14 | -2.96 | 4.74 | 4.79 | 4.54 | 119321 |
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
