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 | 0.005 | 0.10775862069 | 4.64 | 4.77 | 4.47 | 143807 | 4.59575369 | CS |
| 4 | -0.165 | -3.43035343035 | 4.81 | 4.93 | 4.47 | 124571 | 4.69114761 | CS |
| 12 | 0.395 | 9.29411764706 | 4.25 | 5.17 | 4.23 | 161578 | 4.75465681 | CS |
| 26 | -1.135 | -19.6366782007 | 5.78 | 6.5639 | 3.92 | 214848 | 4.83571675 | CS |
| 52 | -1.485 | -24.2251223491 | 6.13 | 7.07 | 3.92 | 163943 | 5.29919191 | CS |
| 156 | 1.845 | 65.8928571429 | 2.8 | 7.07 | 2.42 | 121711 | 4.48945534 | CS |
| 260 | -5.895 | -55.9297912713 | 10.54 | 10.86 | 1.5 | 157866 | 4.13042454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 4.62 | 0.03 | 0.65 | 4.6 | 4.69 | 4.55 | 177587 |
| 1737762000 | 4.59 | 0.12 | 2.68 | 4.59 | 4.64 | 4.5599999 | 147241 |
| 1737675600 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1737589200 | 4.47 | -0.2 | -4.28 | 4.71 | 4.72 | 4.47 | 110250 |
| 1737502800 | 4.67 | 0.01 | 0.21 | 4.68 | 4.7699999 | 4.64 | 141605 |
| 1737157200 | 4.66 | -0.02 | -0.43 | 4.73 | 4.82 | 4.65 | 132633 |
| 1737070800 | 4.68 | -0.07 | -1.47 | 4.71 | 4.76 | 4.675 | 111008 |
| 1736984400 | 4.75 | 0.03 | 0.64 | 4.79 | 4.83 | 4.73 | 110953 |
| 1736898000 | 4.72 | 0.03 | 0.64 | 4.72 | 4.8099999 | 4.68 | 127533 |
| 1736811600 | 4.69 | 0.08 | 1.74 | 4.58 | 4.725 | 4.58 | 132480 |
| 1736552400 | 4.61 | -0.18 | -3.76 | 4.72 | 4.78 | 4.61 | 124970 |
| 1736379600 | 4.79 | 0.02 | 0.42 | 4.73 | 4.825 | 4.71 | 121034 |
| 1736293200 | 4.7699999 | 0.05 | 1.06 | 4.72 | 4.82 | 4.72 | 93693 |
| 1736206800 | 4.72 | -0.11 | -2.28 | 4.82 | 4.88 | 4.72 | 96536 |
| 1735947600 | 4.83 | 0.09 | 1.90 | 4.75 | 4.83 | 4.73 | 116067 |
| 1735861200 | 4.74 | -0.08 | -1.66 | 4.83 | 4.9 | 4.7 | 132554 |
| 1735688400 | 4.82 | 0.04 | 0.84 | 4.8099999 | 4.93 | 4.8099999 | 121021 |
| 1735602000 | 4.78 | 0.05 | 1.06 | 4.66 | 4.85 | 4.65 | 126663 |
| 1735342800 | 4.73 | -0.06 | -1.25 | 4.75 | 4.84 | 4.682 | 168251 |
| 1735256400 | 4.79 | 0.03 | 0.63 | 4.73 | 4.86 | 4.73 | 72652 |
| 1735077840 | 4.76 | -0.07 | -1.45 | 4.79 | 4.86 | 4.6 | 216136 |
| 1734997200 | 4.83 | 0.04 | 0.84 | 4.82 | 4.855 | 4.78 | 146800 |
| 1734738000 | 4.79 | 0.14 | 3.01 | 4.6 | 4.84 | 4.6 | 273261 |
| 1734651600 | 4.65 | 0.05 | 1.09 | 4.61 | 4.76 | 4.61 | 201075 |
| 1734565200 | 4.6 | -0.16 | -3.36 | 4.79 | 4.87 | 4.6 | 183778 |
| 1734478800 | 4.76 | -0.01 | -0.21 | 4.73 | 4.86 | 4.73 | 64643 |
| 1734392400 | 4.7699999 | 0 | 0.00 | 4.78 | 4.89 | 4.7699999 | 58999 |
| 1734133200 | 4.7699999 | 0.03 | 0.63 | 4.72 | 4.87 | 4.72 | 110058 |
| 1734046800 | 4.74 | 0 | 0.00 | 4.74 | 4.91 | 4.73 | 169799 |
| 1733960400 | 4.74 | -0.07 | -1.46 | 4.89 | 4.89 | 4.72 | 1036565 |
| 1733874000 | 4.8099999 | -0.04 | -0.82 | 4.85 | 4.9 | 4.795 | 86435 |
| 1733787600 | 4.85 | 0.01 | 0.21 | 4.87 | 5.01 | 4.8 | 92971 |
| 1733528400 | 4.84 | -0.13 | -2.62 | 5 | 5.025 | 4.8 | 154313 |
| 1733442000 | 4.97 | -0.03 | -0.60 | 5.04 | 5.11 | 4.89 | 153960 |
| 1733355600 | 5 | 0.02 | 0.40 | 4.99 | 5.04 | 4.89 | 170522 |
| 1733269200 | 4.98 | 0.06 | 1.22 | 4.92 | 5.0599999 | 4.8817 | 98592 |
| 1733182800 | 4.92 | -0.05 | -1.01 | 4.95 | 4.955 | 4.86 | 704439 |
| 1732917840 | 4.97 | 0.15 | 3.11 | 4.83 | 5.15 | 4.8 | 56124 |
| 1732750800 | 4.82 | -0.01 | -0.21 | 4.84 | 4.92 | 4.82 | 703608 |
| 1732664400 | 4.83 | -0.05 | -1.02 | 4.88 | 4.955 | 4.8 | 90257 |
| 1732578000 | 4.88 | -0.18 | -3.56 | 5.13 | 5.17 | 4.88 | 87922 |
| 1732318800 | 5.0599999 | 0.2 | 4.12 | 4.9 | 5.07 | 4.865 | 77561 |
| 1732232400 | 4.86 | 0.18 | 3.85 | 4.65 | 4.905 | 4.65 | 87774 |
| 1732146000 | 4.68 | -0.07 | -1.47 | 4.78 | 4.83 | 4.67 | 126828 |
| 1732059600 | 4.75 | 0 | 0.00 | 4.67 | 4.7699999 | 4.65 | 85539 |
| 1731973200 | 4.75 | 0.13 | 2.81 | 4.67 | 4.8099999 | 4.62 | 94151 |
| 1731714000 | 4.62 | 0.02 | 0.43 | 4.62 | 4.7699999 | 4.6 | 105268 |
| 1731627600 | 4.6 | -0.07 | -1.50 | 4.68 | 4.705 | 4.57 | 93313 |
| 1731541200 | 4.67 | -0.05 | -1.06 | 4.79 | 4.83 | 4.67 | 156888 |
| 1731454800 | 4.72 | 0.06 | 1.29 | 4.59 | 4.74 | 4.59 | 122783 |
| 1731368400 | 4.66 | -0.02 | -0.43 | 4.72 | 4.78 | 4.6203 | 122877 |
| 1731109200 | 4.68 | 0.05 | 1.08 | 4.65 | 4.7699999 | 4.6 | 120473 |
| 1731022800 | 4.63 | 0.15 | 3.35 | 4.46 | 4.71 | 4.46 | 107156 |
| 1730936400 | 4.48 | 0.17 | 3.94 | 4.5199999 | 4.55 | 4.34 | 140515 |
| 1730850000 | 4.3099999 | 0.07 | 1.65 | 4.25 | 4.36 | 4.23 | 119771 |
| 1730763600 | 4.24 | 0.16 | 3.92 | 4.09 | 4.376 | 4.09 | 194554 |
| 1730500800 | 4.08 | 0.14 | 3.55 | 4 | 4.15 | 3.93 | 142098 |
| 1730414400 | 3.94 | -0.17 | -4.14 | 4.04 | 4.09 | 3.92 | 169327 |
| 1730328000 | 4.11 | -0.55 | -11.80 | 4.3 | 4.67 | 4.0775 | 162785 |
| 1730241600 | 4.66 | 0 | 0.00 | 4.66 | 4.72 | 4.6 | 97260 |
| 1730155200 | 4.66 | 0.04 | 0.87 | 4.65 | 4.741 | 4.64 | 75555 |
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
