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 | 0.015 | 0.3359462486 | 4.465 | 4.54 | 4.35 | 367149 | 4.49984066 | CS |
| 4 | -0.24 | -5.08474576271 | 4.72 | 4.76 | 4.34 | 314810 | 4.48660864 | CS |
| 12 | -0.44 | -8.94308943089 | 4.92 | 4.98 | 4.34 | 271529 | 4.64571784 | CS |
| 26 | -0.15 | -3.23974082073 | 4.63 | 5.1976 | 4.34 | 273172 | 4.78828861 | CS |
| 52 | -0.18 | -3.86266094421 | 4.66 | 5.1976 | 4.34 | 243698 | 4.73616522 | CS |
| 156 | -1.02 | -18.5454545455 | 5.5 | 5.61 | 3.84 | 215558 | 4.67679252 | CS |
| 260 | -2.53 | -36.0912981455 | 7.01 | 7.07 | 3.72 | 215499 | 5.1575312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 4.48 | -0.02 | -0.44 | 4.51 | 4.51 | 4.48 | 55705 |
| 1735861200 | 4.5 | -0.04 | -0.88 | 4.53 | 4.53 | 4.465 | 132869 |
| 1735688400 | 4.54 | 0.12 | 2.71 | 4.45 | 4.54 | 4.355 | 953109 |
| 1735602000 | 4.42 | 0.03 | 0.68 | 4.4 | 4.4349999 | 4.3933 | 184987 |
| 1735342800 | 4.39 | -0.05 | -1.13 | 4.45 | 4.48 | 4.35 | 233333 |
| 1735256400 | 4.44 | 0.03 | 0.68 | 4.42 | 4.475 | 4.41 | 202468 |
| 1735077840 | 4.41 | 0.01 | 0.23 | 4.38 | 4.43 | 4.37 | 146878 |
| 1734997200 | 4.4 | -0.01 | -0.23 | 4.41 | 4.42 | 4.36 | 395118 |
| 1734738000 | 4.41 | 0.06 | 1.38 | 4.37 | 4.43 | 4.345 | 329712 |
| 1734651600 | 4.35 | -0.03 | -0.68 | 4.38 | 4.41 | 4.34 | 369503 |
| 1734565200 | 4.38 | -0.06 | -1.35 | 4.44 | 4.465 | 4.38 | 919545 |
| 1734478800 | 4.44 | -0.02 | -0.45 | 4.44 | 4.47 | 4.43 | 402671 |
| 1734392400 | 4.46 | -0.07 | -1.55 | 4.53 | 4.53 | 4.45 | 305124 |
| 1734133200 | 4.53 | -0.17 | -3.62 | 4.5599999 | 4.5618999 | 4.5147 | 174274 |
| 1734046800 | 4.7 | -0.01 | -0.21 | 4.71 | 4.73 | 4.67 | 363690 |
| 1733960400 | 4.71 | 0.01 | 0.21 | 4.72 | 4.735 | 4.7 | 177405 |
| 1733874000 | 4.7 | -0.01 | -0.21 | 4.73 | 4.75 | 4.695 | 277595 |
| 1733787600 | 4.71 | -0.02 | -0.42 | 4.74 | 4.76 | 4.71 | 134723 |
| 1733528400 | 4.73 | 0.02 | 0.42 | 4.73 | 4.73 | 4.69 | 99627 |
| 1733442000 | 4.71 | -0.01 | -0.21 | 4.72 | 4.7354 | 4.7 | 239727 |
| 1733355600 | 4.72 | 0.04 | 0.85 | 4.68 | 4.745 | 4.66 | 225845 |
| 1733269200 | 4.68 | 0.03 | 0.65 | 4.67 | 4.68 | 4.62 | 258710 |
| 1733182800 | 4.65 | -0.01 | -0.21 | 4.65 | 4.67 | 4.61 | 215746 |
| 1732917840 | 4.66 | 0.02 | 0.43 | 4.64 | 4.68 | 4.63 | 110840 |
| 1732750800 | 4.64 | 0.01 | 0.32 | 4.63 | 4.6449999 | 4.625 | 152340 |
| 1732664400 | 4.625 | -0.06 | -1.18 | 4.67 | 4.6845 | 4.6 | 230325 |
| 1732578000 | 4.68 | 0.07 | 1.52 | 4.64 | 4.68 | 4.63 | 181980 |
| 1732318800 | 4.61 | 0 | 0.00 | 4.61 | 4.64 | 4.61 | 149963 |
| 1732232400 | 4.61 | -0.04 | -0.86 | 4.65 | 4.65 | 4.61 | 182563 |
| 1732146000 | 4.65 | 0.01 | 0.22 | 4.63 | 4.66 | 4.63 | 176360 |
| 1732059600 | 4.64 | -0.06 | -1.28 | 4.67 | 4.67 | 4.63 | 190070 |
| 1731973200 | 4.7 | 0.06 | 1.29 | 4.66 | 4.7 | 4.66 | 119153 |
| 1731714000 | 4.64 | 0.04 | 0.87 | 4.6 | 4.64 | 4.6 | 166862 |
| 1731627600 | 4.6 | -0.07 | -1.50 | 4.67 | 4.67 | 4.6 | 383609 |
| 1731541200 | 4.67 | -0.05 | -1.06 | 4.7 | 4.7 | 4.61 | 242358 |
| 1731454800 | 4.72 | 0 | 0.00 | 4.74 | 4.74 | 4.62 | 704410 |
| 1731368400 | 4.72 | -0.07 | -1.46 | 4.7699999 | 4.7699999 | 4.69 | 327421 |
| 1731109200 | 4.79 | 0.04 | 0.84 | 4.76 | 4.79 | 4.75 | 163056 |
| 1731022800 | 4.75 | 0 | 0.00 | 4.74 | 4.75 | 4.71 | 494184 |
| 1730936400 | 4.75 | -0.02 | -0.42 | 4.7699999 | 4.7699999 | 4.71 | 235475 |
| 1730850000 | 4.7699999 | 0.08 | 1.71 | 4.73 | 4.775 | 4.71 | 303258 |
| 1730763600 | 4.69 | -0.02 | -0.42 | 4.73 | 4.7499 | 4.65 | 403083 |
| 1730500800 | 4.71 | 0.06 | 1.29 | 4.68 | 4.71 | 4.65 | 284032 |
| 1730414400 | 4.65 | -0.07 | -1.48 | 4.69 | 4.73 | 4.65 | 181996 |
| 1730328000 | 4.72 | 0.06 | 1.29 | 4.65 | 4.72 | 4.64 | 186409 |
| 1730241600 | 4.66 | -0.02 | -0.43 | 4.66 | 4.72 | 4.64 | 258912 |
| 1730155200 | 4.68 | -0.09 | -1.89 | 4.76 | 4.765 | 4.68 | 211986 |
| 1729896000 | 4.7699999 | -0.05 | -1.04 | 4.79 | 4.8099 | 4.758 | 384283 |
| 1729809600 | 4.82 | 0.03 | 0.63 | 4.8 | 4.82 | 4.72 | 668693 |
| 1729723200 | 4.79 | -0.03 | -0.62 | 4.82 | 4.82 | 4.715 | 219094 |
| 1729636800 | 4.82 | 0 | 0.00 | 4.82 | 4.8327 | 4.76 | 186210 |
| 1729550400 | 4.82 | 0.02 | 0.42 | 4.8099999 | 4.83 | 4.795 | 127888 |
| 1729291200 | 4.8 | -0.07 | -1.44 | 4.89 | 4.9 | 4.775 | 334639 |
| 1729204800 | 4.87 | -0.03 | -0.61 | 4.9 | 4.93 | 4.84 | 146195 |
| 1729118400 | 4.9 | -0.01 | -0.20 | 4.93 | 4.97 | 4.87 | 217720 |
| 1729032000 | 4.91 | -0.04 | -0.81 | 4.98 | 4.98 | 4.91 | 364209 |
| 1728945600 | 4.95 | 0 | 0.00 | 4.94 | 4.95 | 4.9 | 158707 |
| 1728686400 | 4.95 | 0.02 | 0.41 | 4.92 | 4.95 | 4.9111 | 241074 |
| 1728600000 | 4.93 | -0.02 | -0.40 | 4.97 | 4.97 | 4.91 | 228594 |
| 1728513600 | 4.95 | 0 | 0.00 | 4.95 | 4.96 | 4.93 | 205424 |
| 1728427200 | 4.95 | 0 | 0.10 | 4.98 | 4.98 | 4.94 | 365339 |
| 1728340800 | 4.945 | -0.06 | -1.10 | 5.01 | 5.07 | 4.94 | 236978 |
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
