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 | -0.04 | -0.84388185654 | 4.74 | 4.7526 | 4.65 | 74447 | 4.67937598 | CS |
| 4 | 0.06 | 1.29310344828 | 4.64 | 4.82 | 4.63 | 69789 | 4.72038701 | CS |
| 12 | 0.13 | 2.84463894967 | 4.57 | 4.82 | 4.55 | 69984 | 4.65873198 | CS |
| 26 | 0.12 | 2.62008733624 | 4.58 | 4.82 | 4.43 | 76902 | 4.61600993 | CS |
| 52 | 0.23 | 5.14541387025 | 4.47 | 4.82 | 4.04 | 87482 | 4.49515326 | CS |
| 156 | -1.52 | -24.4372990354 | 6.22 | 6.65 | 4.04 | 103303 | 4.92863738 | CS |
| 260 | -1.14 | -19.5205479452 | 5.84 | 6.65 | 3.72 | 127307 | 5.38403204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 4.7 | 0.04 | 0.86 | 4.68 | 4.7 | 4.65 | 122705 |
| 1721860800 | 4.66 | -0.03 | -0.53 | 4.69 | 4.69 | 4.66 | 49532 |
| 1721774400 | 4.6849999 | 0 | 0.11 | 4.68 | 4.7 | 4.67 | 116628 |
| 1721688000 | 4.68 | -0.01 | -0.11 | 4.69 | 4.69 | 4.68 | 41158 |
| 1721428800 | 4.6853 | 0.01 | 0.11 | 4.68 | 4.695 | 4.67 | 33060 |
| 1721342400 | 4.68 | -0.05 | -1.06 | 4.74 | 4.7526 | 4.65 | 131858 |
| 1721256000 | 4.73 | -0.08 | -1.66 | 4.7699999 | 4.8 | 4.73 | 66679 |
| 1721169600 | 4.8099999 | 0.01 | 0.21 | 4.76 | 4.82 | 4.76 | 100341 |
| 1721083200 | 4.8 | 0.05 | 1.05 | 4.75 | 4.8099999 | 4.74 | 127253 |
| 1720824000 | 4.75 | 0 | 0.11 | 4.73 | 4.75 | 4.73 | 27481 |
| 1720737600 | 4.745 | 0.04 | 0.74 | 4.71 | 4.75 | 4.71 | 81581 |
| 1720651200 | 4.71 | 0 | 0.00 | 4.71 | 4.7398999 | 4.7 | 92824 |
| 1720564800 | 4.71 | 0 | 0.11 | 4.7 | 4.72 | 4.7 | 45585 |
| 1720478400 | 4.705 | -0.05 | -0.95 | 4.73 | 4.74 | 4.69 | 64178 |
| 1720219200 | 4.75 | 0.03 | 0.64 | 4.74 | 4.75 | 4.72 | 50929 |
| 1720040640 | 4.72 | 0.02 | 0.43 | 4.68 | 4.75 | 4.68 | 29340 |
| 1719960000 | 4.7 | -0.01 | -0.21 | 4.7 | 4.73 | 4.695 | 70251 |
| 1719873600 | 4.71 | 0.06 | 1.33 | 4.66 | 4.72 | 4.66 | 68896 |
| 1719614400 | 4.648 | 0 | 0.00 | 4.648 | 4.648 | 4.648 | 0 |
| 1719528000 | 4.648 | 0.02 | 0.39 | 4.64 | 4.65 | 4.63 | 58624 |
| 1719441600 | 4.63 | -0.01 | -0.22 | 4.61 | 4.63 | 4.61 | 62921 |
| 1719355200 | 4.64 | 0.03 | 0.65 | 4.62 | 4.65 | 4.62 | 105671 |
| 1719268800 | 4.61 | -0.03 | -0.65 | 4.63 | 4.65 | 4.61 | 47712 |
| 1719009600 | 4.64 | 0.02 | 0.43 | 4.61 | 4.65 | 4.61 | 54535 |
| 1718923200 | 4.62 | -0.01 | -0.22 | 4.61 | 4.63 | 4.6001 | 84748 |
| 1718750400 | 4.63 | -0.03 | -0.62 | 4.64 | 4.64 | 4.61 | 79357 |
| 1718664000 | 4.659 | 0.01 | 0.19 | 4.64 | 4.66 | 4.61 | 59975 |
| 1718404800 | 4.65 | 0 | 0.00 | 4.64 | 4.6599 | 4.64 | 66404 |
| 1718318400 | 4.65 | 0.01 | 0.11 | 4.64 | 4.6635 | 4.63 | 84864 |
| 1718232000 | 4.6449999 | 0.02 | 0.35 | 4.64 | 4.68 | 4.64 | 149888 |
| 1718145600 | 4.6289999 | -0.02 | -0.34 | 4.63 | 4.6478 | 4.61 | 78420 |
| 1718059200 | 4.6449999 | -0.01 | -0.30 | 4.64 | 4.65 | 4.63 | 67195 |
| 1717800000 | 4.659 | 0 | 0.09 | 4.64 | 4.67 | 4.6238 | 79296 |
| 1717713600 | 4.655 | -0.03 | -0.53 | 4.66 | 4.67 | 4.64 | 104465 |
| 1717627200 | 4.68 | 0.01 | 0.21 | 4.67 | 4.69 | 4.67 | 74656 |
| 1717540800 | 4.67 | 0.04 | 0.86 | 4.62 | 4.68 | 4.62 | 85482 |
| 1717454400 | 4.63 | -0.01 | -0.22 | 4.66 | 4.66 | 4.61 | 48270 |
| 1717195200 | 4.64 | 0.02 | 0.43 | 4.64 | 4.66 | 4.62 | 69398 |
| 1717108800 | 4.62 | 0.06 | 1.32 | 4.57 | 4.63 | 4.562 | 134712 |
| 1717022400 | 4.5599 | -0.02 | -0.44 | 4.58 | 4.5837 | 4.55 | 78190 |
| 1716936000 | 4.58 | -0.05 | -1.08 | 4.62 | 4.638 | 4.58 | 46810 |
| 1716590400 | 4.63 | 0.01 | 0.22 | 4.63 | 4.6378 | 4.61 | 40300 |
| 1716504000 | 4.62 | -0.01 | -0.22 | 4.63 | 4.6379 | 4.61 | 58116 |
| 1716417600 | 4.63 | 0 | 0.11 | 4.61 | 4.643 | 4.61 | 62777 |
| 1716331200 | 4.625 | -0.01 | -0.11 | 4.63 | 4.63 | 4.617 | 28615 |
| 1716244800 | 4.63 | 0 | 0.00 | 4.62 | 4.65 | 4.62 | 61404 |
| 1715985600 | 4.63 | -0.01 | -0.22 | 4.63 | 4.64 | 4.62 | 147311 |
| 1715899200 | 4.64 | 0 | 0.00 | 4.62 | 4.6449999 | 4.62 | 43378 |
| 1715812800 | 4.64 | 0.05 | 1.09 | 4.6 | 4.65 | 4.6 | 40180 |
| 1715726400 | 4.59 | -0.03 | -0.65 | 4.59 | 4.6 | 4.58 | 54627 |
| 1715640000 | 4.62 | 0.03 | 0.65 | 4.59 | 4.625 | 4.59 | 100213 |
| 1715380800 | 4.59 | -0.02 | -0.43 | 4.61 | 4.62 | 4.59 | 49661 |
| 1715294400 | 4.61 | -0.02 | -0.32 | 4.61 | 4.6254 | 4.61 | 49002 |
| 1715208000 | 4.625 | 0.01 | 0.33 | 4.6 | 4.6501 | 4.6 | 67404 |
| 1715121600 | 4.61 | -0.03 | -0.65 | 4.62 | 4.64 | 4.61 | 32820 |
| 1715035200 | 4.64 | 0.03 | 0.76 | 4.59 | 4.64 | 4.59 | 39362 |
| 1714776000 | 4.605 | 0.03 | 0.66 | 4.58 | 4.62 | 4.58 | 41083 |
| 1714689600 | 4.575 | 0 | 0.11 | 4.57 | 4.6 | 4.5599999 | 83682 |
| 1714603200 | 4.57 | 0.03 | 0.66 | 4.54 | 4.58 | 4.54 | 53824 |
| 1714516800 | 4.54 | 0.01 | 0.22 | 4.54 | 4.5599999 | 4.5183 | 128486 |
| 1714430400 | 4.53 | 0.01 | 0.22 | 4.51 | 4.5599999 | 4.5001 | 106872 |
| 1714171200 | 4.5199999 | 0.04 | 1.01 | 4.48 | 4.53 | 4.48 | 86305 |
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
