We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.625 | 4.8 | 4.81 | 4.76 | 733199 | 4.77679802 | CS |
| 4 | -0.05 | -1.03734439834 | 4.82 | 4.87 | 4.76 | 603439 | 4.80720273 | CS |
| 12 | -0.04 | -0.831600831601 | 4.81 | 4.89 | 4.72 | 490937 | 4.80449222 | CS |
| 26 | -0.09 | -1.85185185185 | 4.86 | 5.02 | 4.61 | 470568 | 4.85029064 | CS |
| 52 | -0.22 | -4.40881763527 | 4.99 | 5.15 | 4.13 | 500139 | 4.74640963 | CS |
| 156 | -2.1 | -30.5676855895 | 6.87 | 7.09 | 4.13 | 454780 | 5.23079539 | CS |
| 260 | -3.26 | -40.597758406 | 8.03 | 8.11 | 3.55 | 504763 | 5.69015702 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 4.7699999 | -0.01 | -0.21 | 4.78 | 4.7872 | 4.7699999 | 334253 |
| 1721774400 | 4.78 | 0.01 | 0.21 | 4.78 | 4.8 | 4.7795 | 341014 |
| 1721688000 | 4.7699999 | 0 | 0.00 | 4.78 | 4.79 | 4.7699999 | 438543 |
| 1721428800 | 4.7699999 | -0.03 | -0.63 | 4.8 | 4.808 | 4.76 | 2113808 |
| 1721342400 | 4.8 | 0 | 0.00 | 4.8 | 4.8099999 | 4.78 | 508226 |
| 1721256000 | 4.8 | -0.01 | -0.21 | 4.8099999 | 4.82 | 4.78 | 517285 |
| 1721169600 | 4.8099999 | 0.01 | 0.21 | 4.82 | 4.84 | 4.8 | 913949 |
| 1721083200 | 4.8 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.7699999 | 803181 |
| 1720824000 | 4.8 | 0.01 | 0.21 | 4.8 | 4.82 | 4.785 | 545108 |
| 1720737600 | 4.79 | -0.05 | -1.03 | 4.8 | 4.8099999 | 4.78 | 641874 |
| 1720651200 | 4.84 | -0.01 | -0.21 | 4.86 | 4.87 | 4.84 | 813567 |
| 1720564800 | 4.85 | 0.02 | 0.41 | 4.83 | 4.85 | 4.83 | 594987 |
| 1720478400 | 4.83 | 0 | 0.00 | 4.85 | 4.85 | 4.82 | 551520 |
| 1720219200 | 4.83 | -0.01 | -0.21 | 4.84 | 4.85 | 4.83 | 433427 |
| 1720040640 | 4.84 | -0.02 | -0.41 | 4.85 | 4.86 | 4.83 | 315278 |
| 1719960000 | 4.86 | 0.04 | 0.83 | 4.83 | 4.86 | 4.82 | 663555 |
| 1719873600 | 4.82 | 0.01 | 0.21 | 4.83 | 4.84 | 4.8099999 | 514611 |
| 1719614400 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1719528000 | 4.8099999 | -0.01 | -0.21 | 4.82 | 4.825 | 4.8099999 | 195859 |
| 1719441600 | 4.82 | 0.02 | 0.42 | 4.8099999 | 4.82 | 4.79 | 437406 |
| 1719355200 | 4.8 | 0 | 0.10 | 4.79 | 4.8099999 | 4.79 | 429684 |
| 1719268800 | 4.795 | -0.01 | -0.10 | 4.8 | 4.8 | 4.79 | 284158 |
| 1719009600 | 4.8 | 0 | 0.00 | 4.8 | 4.8099999 | 4.78 | 429393 |
| 1718923200 | 4.8 | 0.02 | 0.42 | 4.76 | 4.8 | 4.75 | 538929 |
| 1718750400 | 4.78 | 0.01 | 0.21 | 4.7699999 | 4.78 | 4.76 | 486817 |
| 1718664000 | 4.7699999 | -0.02 | -0.42 | 4.79 | 4.8 | 4.75 | 434251 |
| 1718404800 | 4.79 | 0 | 0.00 | 4.8 | 4.8 | 4.75 | 447718 |
| 1718318400 | 4.79 | -0.03 | -0.62 | 4.7699999 | 4.79 | 4.76 | 381379 |
| 1718232000 | 4.82 | 0.01 | 0.21 | 4.84 | 4.85 | 4.82 | 434058 |
| 1718145600 | 4.8099999 | -0.03 | -0.66 | 4.8099999 | 4.83 | 4.8013 | 370239 |
| 1718059200 | 4.842 | -0.01 | -0.16 | 4.85 | 4.86 | 4.8213 | 422554 |
| 1717800000 | 4.85 | 0.01 | 0.21 | 4.82 | 4.87 | 4.82 | 321244 |
| 1717713600 | 4.84 | 0.01 | 0.21 | 4.83 | 4.84 | 4.8099999 | 278272 |
| 1717627200 | 4.83 | 0 | 0.00 | 4.83 | 4.85 | 4.82 | 396745 |
| 1717540800 | 4.83 | 0.02 | 0.42 | 4.82 | 4.835 | 4.8099999 | 264771 |
| 1717454400 | 4.8099999 | -0.01 | -0.21 | 4.82 | 4.83 | 4.79 | 493116 |
| 1717195200 | 4.82 | 0.05 | 1.01 | 4.8 | 4.8299 | 4.7999 | 279917 |
| 1717108800 | 4.772 | 0 | 0.04 | 4.78 | 4.82 | 4.76 | 433225 |
| 1717022400 | 4.7699999 | -0.02 | -0.42 | 4.7699999 | 4.8 | 4.75 | 255775 |
| 1716936000 | 4.79 | -0.01 | -0.10 | 4.8 | 4.82 | 4.7699999 | 407139 |
| 1716590400 | 4.795 | 0 | 0.10 | 4.8099999 | 4.8099999 | 4.79 | 216859 |
| 1716504000 | 4.79 | -0.02 | -0.42 | 4.8099999 | 4.82 | 4.78 | 258005 |
| 1716417600 | 4.8099999 | 0 | 0.00 | 4.82 | 4.83 | 4.8 | 448085 |
| 1716331200 | 4.8099999 | 0.01 | 0.21 | 4.8 | 4.82 | 4.79 | 420065 |
| 1716244800 | 4.8 | 0.04 | 0.84 | 4.76 | 4.8 | 4.76 | 262399 |
| 1715985600 | 4.76 | 0 | 0.00 | 4.78 | 4.78 | 4.75 | 318942 |
| 1715899200 | 4.76 | -0.03 | -0.63 | 4.79 | 4.79 | 4.73 | 611837 |
| 1715812800 | 4.79 | 0.04 | 0.95 | 4.7699999 | 4.8 | 4.76 | 462997 |
| 1715726400 | 4.745 | -0.05 | -0.94 | 4.8 | 4.805 | 4.73 | 453809 |
| 1715640000 | 4.79 | 0 | 0.00 | 4.8 | 4.8099999 | 4.7699999 | 404233 |
| 1715380800 | 4.79 | -0.04 | -0.83 | 4.8 | 4.8085 | 4.75 | 456444 |
| 1715294400 | 4.83 | 0.04 | 0.84 | 4.79 | 4.84 | 4.775 | 684190 |
| 1715208000 | 4.79 | -0.01 | -0.21 | 4.82 | 4.8299 | 4.72 | 1308830 |
| 1715121600 | 4.8 | -0.06 | -1.23 | 4.88 | 4.89 | 4.79 | 630204 |
| 1715035200 | 4.86 | 0 | 0.00 | 4.85 | 4.87 | 4.845 | 427760 |
| 1714776000 | 4.86 | 0.04 | 0.83 | 4.85 | 4.87 | 4.83 | 549334 |
| 1714689600 | 4.82 | 0.05 | 1.05 | 4.8099999 | 4.83 | 4.8 | 421231 |
| 1714603200 | 4.7699999 | -0.06 | -1.24 | 4.83 | 4.84 | 4.7699999 | 1524431 |
| 1714516800 | 4.83 | 0.02 | 0.42 | 4.8099999 | 4.83 | 4.8 | 299724 |
| 1714430400 | 4.8099999 | 0.02 | 0.42 | 4.8 | 4.82 | 4.7962999 | 301389 |
| 1714171200 | 4.79 | 0.07 | 1.48 | 4.73 | 4.82 | 4.73 | 380157 |
| 1714084800 | 4.72 | -0.07 | -1.46 | 4.76 | 4.78 | 4.72 | 410474 |
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
