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 | -0.12 | -2.45398773006 | 4.89 | 4.95 | 4.74 | 768929 | 4.8285137 | CS |
| 4 | 0.03 | 0.632911392405 | 4.74 | 4.96 | 4.55 | 396726 | 4.80773127 | CS |
| 12 | 0.27 | 6 | 4.5 | 4.96 | 4.5 | 246085 | 4.75778319 | CS |
| 26 | 0.11 | 2.36051502146 | 4.66 | 4.96 | 4.42 | 243575 | 4.70154278 | CS |
| 52 | -0.1 | -2.05338809035 | 4.87 | 4.96 | 4.22 | 221960 | 4.64895444 | CS |
| 156 | -1.32 | -21.6748768473 | 6.09 | 6.33 | 3.84 | 205517 | 4.80951761 | CS |
| 260 | -2.34 | -32.9113924051 | 7.11 | 7.15 | 3.72 | 207570 | 5.31294459 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 4.7699999 | -0.02 | -0.42 | 4.8099999 | 4.8099999 | 4.76 | 266491 |
| 1721688000 | 4.79 | -0.03 | -0.62 | 4.83 | 4.83 | 4.74 | 224151 |
| 1721428800 | 4.82 | -0.05 | -1.03 | 4.86 | 4.88 | 4.75 | 2514935 |
| 1721342400 | 4.87 | -0.02 | -0.41 | 4.89 | 4.95 | 4.85 | 393838 |
| 1721256000 | 4.89 | 0 | 0.00 | 4.91 | 4.92 | 4.84 | 384169 |
| 1721169600 | 4.89 | 0.01 | 0.20 | 4.91 | 4.96 | 4.86 | 439953 |
| 1721083200 | 4.88 | 0.04 | 0.83 | 4.88 | 4.91 | 4.85 | 561930 |
| 1720824000 | 4.84 | 0.01 | 0.31 | 4.84 | 4.86 | 4.78 | 301474 |
| 1720737600 | 4.825 | 0.02 | 0.31 | 4.84 | 4.84 | 4.7942 | 265272 |
| 1720651200 | 4.8099999 | 0.03 | 0.63 | 4.79 | 4.82 | 4.78 | 298028 |
| 1720564800 | 4.78 | 0.07 | 1.49 | 4.71 | 4.78 | 4.71 | 146634 |
| 1720478400 | 4.71 | -0.02 | -0.42 | 4.73 | 4.76 | 4.7 | 131214 |
| 1720219200 | 4.73 | 0.03 | 0.64 | 4.7 | 4.74 | 4.7 | 208116 |
| 1720040640 | 4.7 | 0.08 | 1.73 | 4.63 | 4.7 | 4.63 | 109998 |
| 1719960000 | 4.62 | 0.03 | 0.65 | 4.55 | 4.62 | 4.55 | 165626 |
| 1719873600 | 4.59 | 0.03 | 0.66 | 4.57 | 4.64 | 4.57 | 256132 |
| 1719614400 | 4.5599999 | -0.14 | -2.98 | 4.58 | 4.62 | 4.55 | 216767 |
| 1719528000 | 4.7 | -0.02 | -0.42 | 4.71 | 4.739 | 4.68 | 240332 |
| 1719441600 | 4.72 | -0.04 | -0.84 | 4.74 | 4.75 | 4.705 | 161773 |
| 1719355200 | 4.76 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.74 | 176301 |
| 1719268800 | 4.76 | 0.04 | 0.85 | 4.72 | 4.7699999 | 4.705 | 105837 |
| 1719009600 | 4.72 | 0 | 0.00 | 4.7 | 4.73 | 4.7 | 91498 |
| 1718923200 | 4.72 | 0.02 | 0.43 | 4.71 | 4.72 | 4.6901 | 132562 |
| 1718750400 | 4.7 | -0.02 | -0.42 | 4.71 | 4.7324 | 4.6801 | 151796 |
| 1718664000 | 4.72 | 0.04 | 0.85 | 4.69 | 4.72 | 4.69 | 118092 |
| 1718404800 | 4.68 | -0.06 | -1.27 | 4.72 | 4.72 | 4.67 | 89584 |
| 1718318400 | 4.74 | 0.04 | 0.85 | 4.72 | 4.75 | 4.71 | 189128 |
| 1718232000 | 4.7 | 0.01 | 0.21 | 4.74 | 4.75 | 4.7 | 150203 |
| 1718145600 | 4.69 | -0.02 | -0.42 | 4.7 | 4.72 | 4.66 | 276632 |
| 1718059200 | 4.71 | -0.03 | -0.63 | 4.74 | 4.74 | 4.7 | 31413 |
| 1717800000 | 4.74 | -0.02 | -0.42 | 4.745 | 4.76 | 4.73 | 129012 |
| 1717713600 | 4.76 | 0.01 | 0.25 | 4.74 | 4.78 | 4.74 | 148283 |
| 1717627200 | 4.748 | 0.01 | 0.17 | 4.7699999 | 4.7699999 | 4.68 | 266648 |
| 1717540800 | 4.74 | 0.02 | 0.42 | 4.73 | 4.755 | 4.71 | 138291 |
| 1717454400 | 4.72 | -0.03 | -0.63 | 4.74 | 4.74 | 4.68 | 282591 |
| 1717195200 | 4.75 | 0.02 | 0.42 | 4.74 | 4.75 | 4.73 | 106750 |
| 1717108800 | 4.73 | 0 | 0.00 | 4.74 | 4.7497999 | 4.7201 | 123319 |
| 1717022400 | 4.73 | -0.04 | -0.84 | 4.7699999 | 4.7699999 | 4.73 | 99046 |
| 1716936000 | 4.7699999 | -0.04 | -0.83 | 4.82 | 4.82 | 4.74 | 97906 |
| 1716590400 | 4.8099999 | 0.03 | 0.63 | 4.7699999 | 4.8099999 | 4.76 | 166281 |
| 1716504000 | 4.78 | -0.06 | -1.24 | 4.85 | 4.85 | 4.76 | 164084 |
| 1716417600 | 4.84 | 0.03 | 0.62 | 4.82 | 4.85 | 4.795 | 337374 |
| 1716331200 | 4.8099999 | 0.06 | 1.26 | 4.76 | 4.8099999 | 4.75 | 149963 |
| 1716244800 | 4.75 | 0.07 | 1.50 | 4.7 | 4.76 | 4.7 | 229061 |
| 1715985600 | 4.68 | -0.02 | -0.43 | 4.73 | 4.738 | 4.68 | 158884 |
| 1715899200 | 4.7 | -0.04 | -0.84 | 4.75 | 4.75 | 4.69 | 279617 |
| 1715812800 | 4.74 | 0.07 | 1.50 | 4.7 | 4.75 | 4.66 | 188492 |
| 1715726400 | 4.67 | 0.04 | 0.86 | 4.64 | 4.68 | 4.64 | 336572 |
| 1715640000 | 4.63 | 0.01 | 0.22 | 4.64 | 4.64 | 4.62 | 223543 |
| 1715380800 | 4.62 | 0 | 0.00 | 4.65 | 4.65 | 4.61 | 145003 |
| 1715294400 | 4.62 | 0.02 | 0.43 | 4.62 | 4.62 | 4.6 | 334445 |
| 1715208000 | 4.6 | -0.02 | -0.43 | 4.62 | 4.6302 | 4.6 | 154404 |
| 1715121600 | 4.62 | 0 | 0.00 | 4.62 | 4.66 | 4.62 | 159118 |
| 1715035200 | 4.62 | 0.01 | 0.22 | 4.63 | 4.6547 | 4.61 | 179488 |
| 1714776000 | 4.61 | 0.04 | 0.88 | 4.61 | 4.6449999 | 4.61 | 100211 |
| 1714689600 | 4.57 | 0.01 | 0.22 | 4.57 | 4.59 | 4.53 | 237962 |
| 1714603200 | 4.5599999 | 0.06 | 1.33 | 4.5 | 4.57 | 4.5 | 163834 |
| 1714516800 | 4.5 | -0.02 | -0.44 | 4.5199999 | 4.5199999 | 4.48 | 178621 |
| 1714430400 | 4.5199999 | -0.01 | -0.22 | 4.55 | 4.55 | 4.47 | 512632 |
| 1714171200 | 4.53 | 0.03 | 0.67 | 4.53 | 4.54 | 4.5 | 163059 |
| 1714084800 | 4.5 | 0 | 0.00 | 4.48 | 4.51 | 4.47 | 137567 |
| 1713998400 | 4.5 | -0.03 | -0.66 | 4.53 | 4.55 | 4.48 | 220995 |
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
