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 | -0.045 | -1.0101010101 | 4.455 | 4.55 | 4.38 | 13570059 | 4.4485009 | DR |
| 4 | 0.235 | 5.62874251497 | 4.175 | 4.55 | 4.14 | 13740068 | 4.32350246 | DR |
| 12 | 0.03 | 0.684931506849 | 4.38 | 4.95 | 3.91 | 18333403 | 4.46807296 | DR |
| 26 | 0.77 | 21.1538461538 | 3.64 | 4.95 | 3.6 | 17205246 | 4.26018753 | DR |
| 52 | 1.1 | 33.2326283988 | 3.31 | 4.95 | 3.24 | 15739730 | 3.96500516 | DR |
| 156 | -1.57 | -26.254180602 | 5.98 | 6.3958 | 2.94 | 20186177 | 4.48285643 | DR |
| 260 | 0.81 | 22.5 | 3.6 | 9.79 | 2.34 | 27364109 | 4.54295782 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 4.43 | 0 | 0.00 | 4.36 | 4.4554 | 4.35 | 12434926 |
| 1734651600 | 4.43 | 0.04 | 0.91 | 4.4 | 4.47 | 4.4 | 18121551 |
| 1734565200 | 4.39 | -0.09 | -2.01 | 4.51 | 4.55 | 4.38 | 12728990 |
| 1734478800 | 4.48 | 0.01 | 0.22 | 4.45 | 4.5 | 4.44 | 14160307 |
| 1734392400 | 4.47 | -0.01 | -0.22 | 4.46 | 4.5 | 4.45 | 11539851 |
| 1734133200 | 4.48 | 0.05 | 1.13 | 4.44 | 4.48 | 4.41 | 12382039 |
| 1734046800 | 4.43 | 0.02 | 0.45 | 4.41 | 4.5199999 | 4.41 | 18151787 |
| 1733960400 | 4.41 | 0.01 | 0.23 | 4.37 | 4.44 | 4.36 | 12428455 |
| 1733874000 | 4.4 | 0 | 0.00 | 4.4 | 4.44 | 4.36 | 14128623 |
| 1733787600 | 4.4 | 0.16 | 3.77 | 4.4 | 4.47 | 4.38 | 19750870 |
| 1733528400 | 4.24 | -0.07 | -1.62 | 4.345 | 4.35 | 4.24 | 10749190 |
| 1733442000 | 4.3099999 | 0.14 | 3.36 | 4.25 | 4.34 | 4.24 | 20602609 |
| 1733355600 | 4.17 | -0.06 | -1.42 | 4.21 | 4.24 | 4.16 | 16416079 |
| 1733269200 | 4.23 | 0.03 | 0.71 | 4.2 | 4.24 | 4.18 | 10021322 |
| 1733182800 | 4.2 | 0 | 0.00 | 4.2 | 4.22 | 4.17 | 9476888 |
| 1732917840 | 4.2 | 0.01 | 0.24 | 4.19 | 4.22 | 4.19 | 4568315 |
| 1732750800 | 4.19 | 0.01 | 0.24 | 4.19 | 4.22 | 4.16 | 12907282 |
| 1732664400 | 4.18 | -0.03 | -0.71 | 4.22 | 4.23 | 4.14 | 14044677 |
| 1732578000 | 4.21 | 0.03 | 0.72 | 4.23 | 4.239 | 4.1701 | 20573855 |
| 1732318800 | 4.18 | 0.05 | 1.21 | 4.17 | 4.2 | 4.15 | 11898948 |
| 1732232400 | 4.13 | -0.12 | -2.82 | 4.11 | 4.19 | 4.07 | 27971541 |
| 1732146000 | 4.25 | 0.1 | 2.41 | 4.2699999 | 4.3 | 4.22 | 31043630 |
| 1732059600 | 4.15 | -0.31 | -6.95 | 4.41 | 4.45 | 3.91 | 72847651 |
| 1731973200 | 4.46 | 0 | 0.00 | 4.43 | 4.47 | 4.43 | 4723156 |
| 1731714000 | 4.46 | -0.03 | -0.67 | 4.48 | 4.5199999 | 4.45 | 19292438 |
| 1731627600 | 4.49 | 0.03 | 0.67 | 4.47 | 4.53 | 4.46 | 13240671 |
| 1731541200 | 4.46 | -0.04 | -0.89 | 4.47 | 4.47 | 4.42 | 17012240 |
| 1731454800 | 4.5 | -0.06 | -1.32 | 4.5199999 | 4.53 | 4.45 | 17057932 |
| 1731368400 | 4.5599999 | 0.01 | 0.22 | 4.575 | 4.6 | 4.54 | 13798844 |
| 1731109200 | 4.55 | -0.05 | -1.09 | 4.54 | 4.5599999 | 4.51 | 18212742 |
| 1731022800 | 4.6 | 0.02 | 0.44 | 4.59 | 4.65 | 4.5599999 | 17396962 |
| 1730936400 | 4.58 | -0.13 | -2.76 | 4.6 | 4.62 | 4.58 | 15230736 |
| 1730850000 | 4.71 | 0.04 | 0.86 | 4.67 | 4.73 | 4.67 | 11970936 |
| 1730763600 | 4.67 | -0.06 | -1.27 | 4.74 | 4.76 | 4.65 | 13222553 |
| 1730500800 | 4.73 | 0.02 | 0.42 | 4.75 | 4.7699999 | 4.73 | 11302355 |
| 1730414400 | 4.71 | -0.07 | -1.46 | 4.73 | 4.75 | 4.68 | 19826977 |
| 1730328000 | 4.78 | -0.07 | -1.44 | 4.82 | 4.84 | 4.7699999 | 17105178 |
| 1730241600 | 4.85 | -0.1 | -2.02 | 4.92 | 4.94 | 4.85 | 21273224 |
| 1730155200 | 4.95 | 0.18 | 3.77 | 4.83 | 4.95 | 4.83 | 34525799 |
| 1729896000 | 4.7699999 | -0.03 | -0.63 | 4.8 | 4.82 | 4.76 | 22095278 |
| 1729809600 | 4.8 | 0.12 | 2.56 | 4.75 | 4.8 | 4.744 | 21660471 |
| 1729723200 | 4.68 | -0.03 | -0.64 | 4.68 | 4.72 | 4.66 | 19997852 |
| 1729636800 | 4.71 | -0.08 | -1.67 | 4.73 | 4.7699999 | 4.681329 | 27889581 |
| 1729550400 | 4.79 | 0.04 | 0.84 | 4.75 | 4.82 | 4.75 | 27702426 |
| 1729291200 | 4.75 | 0.41 | 9.45 | 4.5 | 4.78 | 4.49 | 51419029 |
| 1729204800 | 4.34 | -0.12 | -2.69 | 4.215 | 4.36 | 4.14 | 41755871 |
| 1729118400 | 4.46 | 0.05 | 1.13 | 4.47 | 4.49 | 4.385 | 39448216 |
| 1729032000 | 4.41 | 0.01 | 0.23 | 4.43 | 4.45 | 4.38 | 24260968 |
| 1728945600 | 4.4 | 0.04 | 0.92 | 4.375 | 4.4 | 4.36 | 13045714 |
| 1728686400 | 4.36 | -0.05 | -1.13 | 4.3949999 | 4.4 | 4.34 | 7259554 |
| 1728600000 | 4.41 | -0.06 | -1.34 | 4.46 | 4.46 | 4.39 | 7057499 |
| 1728513600 | 4.47 | 0.07 | 1.59 | 4.41 | 4.47 | 4.41 | 13201241 |
| 1728427200 | 4.4 | 0.07 | 1.62 | 4.36 | 4.4 | 4.35 | 14103467 |
| 1728340800 | 4.33 | -0.02 | -0.46 | 4.39 | 4.3949999 | 4.33 | 11872144 |
| 1728081600 | 4.35 | 0 | 0.00 | 4.37 | 4.3869999 | 4.34 | 10081178 |
| 1727995200 | 4.35 | -0.04 | -0.91 | 4.365 | 4.38 | 4.33 | 12411745 |
| 1727908800 | 4.39 | 0.04 | 0.92 | 4.33 | 4.41 | 4.33 | 17041506 |
| 1727822400 | 4.35 | -0.02 | -0.46 | 4.4 | 4.41 | 4.34 | 19137741 |
| 1727736000 | 4.37 | 0 | 0.00 | 4.41 | 4.42 | 4.35 | 13362072 |
| 1727476800 | 4.37 | 0.01 | 0.23 | 4.38 | 4.42 | 4.36 | 20770645 |
| 1727390400 | 4.36 | 0 | 0.00 | 4.4 | 4.4355 | 4.35 | 26127927 |
| 1727304000 | 4.36 | -0.04 | -0.91 | 4.41 | 4.43 | 4.34 | 25786220 |
| 1727217600 | 4.4 | 0.09 | 2.09 | 4.33 | 4.41 | 4.33 | 23346682 |
| 1727131200 | 4.3099999 | 0.03 | 0.70 | 4.29 | 4.33 | 4.28 | 18011752 |
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
