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 | -0.05 | -1.0162601626 | 4.92 | 4.94 | 4.81 | 1055511 | 4.88975427 | CS |
| 4 | -0.05 | -1.0162601626 | 4.92 | 4.96 | 4.81 | 800922 | 4.90640896 | CS |
| 12 | 0.005 | 0.102774922919 | 4.865 | 5 | 4.81 | 698184 | 4.9122717 | CS |
| 26 | -0.0584 | -1.18496875254 | 4.9284 | 5.17 | 4.81 | 642614 | 4.96872912 | CS |
| 52 | -0.08 | -1.61616161616 | 4.95 | 5.17 | 4.61 | 565908 | 4.90622417 | CS |
| 156 | -0.74 | -13.1907308378 | 5.61 | 6 | 4.13 | 480072 | 4.92947947 | CS |
| 260 | 0.37 | 8.22222222222 | 4.5 | 7.18 | 3.55 | 507277 | 5.32835482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 4.87 | 0 | 0.00 | 4.88 | 4.88 | 4.85 | 569560 |
| 1741905600 | 4.87 | -0.04 | -0.81 | 4.86 | 4.88 | 4.84 | 430516 |
| 1741819200 | 4.91 | 0.04 | 0.82 | 4.89 | 4.91 | 4.84 | 1096546 |
| 1741732800 | 4.87 | -0.04 | -0.81 | 4.91 | 4.925 | 4.8099999 | 2020953 |
| 1741646400 | 4.91 | 0.01 | 0.20 | 4.91 | 4.92 | 4.9 | 850621 |
| 1741390800 | 4.9 | -0.04 | -0.81 | 4.92 | 4.94 | 4.9 | 915129 |
| 1741304400 | 4.94 | 0 | 0.00 | 4.94 | 4.96 | 4.91 | 677801 |
| 1741218000 | 4.94 | 0 | 0.00 | 4.9349999 | 4.96 | 4.9 | 906185 |
| 1741131600 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.9 | 726944 |
| 1741045200 | 4.94 | 0.02 | 0.41 | 4.93 | 4.95 | 4.92 | 974495 |
| 1740786000 | 4.92 | 0.03 | 0.61 | 4.91 | 4.92 | 4.89 | 487960 |
| 1740699600 | 4.89 | -0.01 | -0.20 | 4.92 | 4.92 | 4.88 | 686878 |
| 1740613200 | 4.9 | -0.01 | -0.20 | 4.92 | 4.92 | 4.9 | 361467 |
| 1740526800 | 4.91 | 0 | 0.00 | 4.92 | 4.93 | 4.9 | 579163 |
| 1740440400 | 4.91 | 0.01 | 0.20 | 4.9 | 4.92 | 4.89 | 478513 |
| 1740181200 | 4.9 | -0.01 | -0.20 | 4.92 | 4.94 | 4.89 | 820110 |
| 1740094800 | 4.91 | 0.01 | 0.20 | 4.9 | 4.92 | 4.89 | 579063 |
| 1740008400 | 4.9 | -0.01 | -0.20 | 4.91 | 4.92 | 4.89 | 657790 |
| 1739922000 | 4.91 | 0.02 | 0.41 | 4.89 | 4.91 | 4.88 | 1058562 |
| 1739576400 | 4.89 | -0.02 | -0.41 | 4.92 | 4.925 | 4.86 | 949220 |
| 1739490000 | 4.91 | -0.06 | -1.21 | 4.94 | 4.98 | 4.91 | 887443 |
| 1739403600 | 4.97 | 0 | 0.00 | 4.96 | 4.98 | 4.95 | 562904 |
| 1739317200 | 4.97 | -0.01 | -0.20 | 4.98 | 4.9894 | 4.96 | 512258 |
| 1739230800 | 4.98 | 0.01 | 0.20 | 4.96 | 5 | 4.95 | 835665 |
| 1738971600 | 4.97 | 0 | 0.10 | 4.98 | 4.98 | 4.94 | 555399 |
| 1738885200 | 4.965 | 0.01 | 0.30 | 4.95 | 4.97 | 4.945 | 813033 |
| 1738798800 | 4.95 | 0.01 | 0.20 | 4.95 | 4.96 | 4.94 | 488783 |
| 1738712400 | 4.94 | 0.01 | 0.20 | 4.94 | 4.95 | 4.92 | 561664 |
| 1738626000 | 4.93 | -0.01 | -0.20 | 4.93 | 4.94 | 4.9 | 1163043 |
| 1738366800 | 4.94 | 0.01 | 0.20 | 4.94 | 4.96 | 4.92 | 809045 |
| 1738280400 | 4.93 | 0.01 | 0.20 | 4.92 | 4.94 | 4.91 | 667941 |
| 1738194000 | 4.92 | -0.01 | -0.20 | 4.94 | 4.94 | 4.92 | 426978 |
| 1738107600 | 4.93 | 0.01 | 0.20 | 4.95 | 4.95 | 4.9 | 483936 |
| 1738021200 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.88 | 556020 |
| 1737762000 | 4.92 | 0.01 | 0.20 | 4.92 | 4.925 | 4.89 | 626707 |
| 1737675600 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1737589200 | 4.91 | 0.02 | 0.41 | 4.9 | 4.91 | 4.89 | 459457 |
| 1737502800 | 4.89 | -0.01 | -0.20 | 4.905 | 4.905 | 4.86 | 665112 |
| 1737157200 | 4.9 | 0.02 | 0.41 | 4.92 | 4.9267 | 4.86 | 716114 |
| 1737070800 | 4.88 | 0.02 | 0.41 | 4.89 | 4.9 | 4.85 | 523849 |
| 1736984400 | 4.86 | 0.01 | 0.21 | 4.87 | 4.88 | 4.85 | 663232 |
| 1736898000 | 4.85 | -0.01 | -0.21 | 4.86 | 4.86 | 4.85 | 414463 |
| 1736811600 | 4.86 | -0.02 | -0.41 | 4.84 | 4.86 | 4.83 | 722206 |
| 1736552400 | 4.88 | -0.06 | -1.21 | 4.91 | 4.93 | 4.865 | 1013962 |
| 1736379600 | 4.94 | 0.01 | 0.20 | 4.93 | 4.94 | 4.89 | 651348 |
| 1736293200 | 4.93 | -0.02 | -0.40 | 4.96 | 4.96 | 4.9 | 710369 |
| 1736206800 | 4.95 | 0.02 | 0.41 | 4.95 | 4.97 | 4.93 | 798441 |
| 1735947600 | 4.93 | 0.03 | 0.61 | 4.91 | 4.94 | 4.9 | 1027288 |
| 1735861200 | 4.9 | 0.04 | 0.82 | 4.86 | 4.9 | 4.86 | 912353 |
| 1735688400 | 4.86 | -0.01 | -0.21 | 4.87 | 4.89 | 4.85 | 499678 |
| 1735602000 | 4.87 | -0.02 | -0.41 | 4.9 | 4.9 | 4.86 | 716996 |
| 1735342800 | 4.89 | -0.03 | -0.61 | 4.91 | 4.92 | 4.88 | 412823 |
| 1735256400 | 4.92 | 0.02 | 0.41 | 4.89 | 4.92 | 4.89 | 531383 |
| 1735077840 | 4.9 | 0.02 | 0.41 | 4.9 | 4.91 | 4.88 | 304970 |
| 1734997200 | 4.88 | 0 | 0.00 | 4.9 | 4.9238 | 4.87 | 523333 |
| 1734738000 | 4.88 | 0.03 | 0.62 | 4.87 | 4.9 | 4.86 | 763944 |
| 1734651600 | 4.85 | -0.09 | -1.82 | 4.95 | 4.95 | 4.8099999 | 1568146 |
| 1734565200 | 4.94 | -0.02 | -0.40 | 4.98 | 4.98 | 4.93 | 558384 |
| 1734478800 | 4.96 | -0.03 | -0.60 | 5.01 | 5.01 | 4.93 | 688385 |
| 1734392400 | 4.99 | -0.04 | -0.80 | 5.0199999 | 5.03 | 4.98 | 796430 |
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
