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 | 0.16 | 3.57941834452 | 4.47 | 4.74 | 4.46 | 3742097 | 4.62065785 | DR |
| 4 | -0.26 | -5.31697341513 | 4.89 | 4.91 | 4.43 | 3352393 | 4.58407944 | DR |
| 12 | -0.39 | -7.76892430279 | 5.02 | 5.06 | 4.43 | 3204539 | 4.74595629 | DR |
| 26 | -0.18 | -3.7422037422 | 4.81 | 5.19 | 4.27 | 2695752 | 4.78126706 | DR |
| 52 | 0.46 | 11.03117506 | 4.17 | 5.27 | 3.83 | 2780599 | 4.66511035 | DR |
| 156 | 1.05 | 29.3296089385 | 3.58 | 5.27 | 2.26 | 4253180 | 3.536819 | DR |
| 260 | 0.5 | 12.1065375303 | 4.13 | 5.27 | 1.78 | 5611226 | 3.24131041 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 4.62 | -0.04 | -0.86 | 4.68 | 4.7 | 4.61 | 2760829 |
| 1736379600 | 4.66 | -0.03 | -0.64 | 4.65 | 4.67 | 4.6201 | 2138897 |
| 1736293200 | 4.69 | 0.06 | 1.30 | 4.73 | 4.74 | 4.67 | 4120326 |
| 1736206800 | 4.63 | 0.14 | 3.12 | 4.5599999 | 4.69 | 4.5599999 | 5486142 |
| 1735947600 | 4.49 | 0.03 | 0.67 | 4.47 | 4.5 | 4.46 | 3223024 |
| 1735861200 | 4.46 | -0.1 | -2.19 | 4.47 | 4.48 | 4.43 | 3074178 |
| 1735688400 | 4.5599999 | 0.02 | 0.44 | 4.5599999 | 4.6 | 4.53 | 1916184 |
| 1735602000 | 4.54 | 0.05 | 1.11 | 4.5199999 | 4.5599999 | 4.5 | 3412066 |
| 1735342800 | 4.49 | 0 | 0.00 | 4.51 | 4.5599999 | 4.48 | 4693221 |
| 1735256400 | 4.49 | 0 | 0.00 | 4.48 | 4.53 | 4.48 | 1921877 |
| 1735077840 | 4.49 | -0.01 | -0.22 | 4.51 | 4.5199999 | 4.48 | 1185573 |
| 1734997200 | 4.5 | -0.01 | -0.22 | 4.48 | 4.51 | 4.46 | 3506035 |
| 1734738000 | 4.51 | -0.03 | -0.66 | 4.49 | 4.555 | 4.48 | 5568816 |
| 1734651600 | 4.54 | -0.04 | -0.87 | 4.59 | 4.6 | 4.53 | 2960460 |
| 1734565200 | 4.58 | -0.09 | -1.93 | 4.69 | 4.76 | 4.57 | 5111935 |
| 1734478800 | 4.67 | -0.21 | -4.30 | 4.71 | 4.71 | 4.66 | 4767972 |
| 1734392400 | 4.88 | -0.03 | -0.61 | 4.89 | 4.9 | 4.86 | 1967856 |
| 1734133200 | 4.91 | 0.06 | 1.24 | 4.89 | 4.91 | 4.86 | 1936120 |
| 1734046800 | 4.85 | -0.01 | -0.21 | 4.86 | 4.91 | 4.84 | 3231130 |
| 1733960400 | 4.86 | -0.03 | -0.61 | 4.88 | 4.88 | 4.83 | 2139434 |
| 1733874000 | 4.89 | 0.03 | 0.62 | 4.9 | 4.91 | 4.87 | 1799127 |
| 1733787600 | 4.86 | -0.01 | -0.21 | 4.9 | 4.92 | 4.85 | 3073261 |
| 1733528400 | 4.87 | -0.02 | -0.41 | 4.92 | 4.92 | 4.84 | 2845642 |
| 1733442000 | 4.89 | 0.2 | 4.26 | 4.88 | 4.94 | 4.88 | 4314134 |
| 1733355600 | 4.69 | 0.05 | 1.08 | 4.71 | 4.72 | 4.66 | 2364688 |
| 1733269200 | 4.64 | 0.02 | 0.43 | 4.65 | 4.67 | 4.63 | 2195100 |
| 1733182800 | 4.62 | 0 | 0.00 | 4.6 | 4.62 | 4.545 | 2954777 |
| 1732917840 | 4.62 | 0 | 0.00 | 4.55 | 4.64 | 4.54 | 1916137 |
| 1732750800 | 4.62 | 0.01 | 0.22 | 4.61 | 4.65 | 4.6 | 1883934 |
| 1732664400 | 4.61 | -0.03 | -0.65 | 4.64 | 4.66 | 4.59 | 2355330 |
| 1732578000 | 4.64 | 0.09 | 1.98 | 4.67 | 4.68 | 4.63 | 4312494 |
| 1732318800 | 4.55 | -0.19 | -4.01 | 4.53 | 4.57 | 4.51 | 6107278 |
| 1732232400 | 4.74 | -0.02 | -0.42 | 4.73 | 4.7699999 | 4.71 | 2512999 |
| 1732146000 | 4.76 | -0.04 | -0.83 | 4.7699999 | 4.78 | 4.705 | 2228112 |
| 1732059600 | 4.8 | -0.07 | -1.44 | 4.73 | 4.8099999 | 4.73 | 2160465 |
| 1731973200 | 4.87 | 0.05 | 1.04 | 4.82 | 4.88 | 4.82 | 2560971 |
| 1731714000 | 4.82 | 0.12 | 2.55 | 4.8099999 | 4.83 | 4.785 | 3401062 |
| 1731627600 | 4.7 | 0.06 | 1.29 | 4.74 | 4.7699999 | 4.69 | 3061874 |
| 1731541200 | 4.64 | -0.02 | -0.43 | 4.66 | 4.68 | 4.6 | 3044367 |
| 1731454800 | 4.66 | -0.13 | -2.71 | 4.76 | 4.76 | 4.64 | 2973714 |
| 1731368400 | 4.79 | 0.05 | 1.05 | 4.79 | 4.82 | 4.78 | 1702616 |
| 1731109200 | 4.74 | -0.11 | -2.27 | 4.78 | 4.79 | 4.72 | 2679042 |
| 1731022800 | 4.85 | 0.07 | 1.46 | 4.87 | 4.92 | 4.82 | 3972738 |
| 1730936400 | 4.78 | -0.26 | -5.16 | 4.74 | 4.78 | 4.69 | 6850291 |
| 1730850000 | 5.04 | 0.06 | 1.20 | 5.01 | 5.05 | 5 | 2689707 |
| 1730763600 | 4.98 | 0.03 | 0.61 | 5.04 | 5.05 | 4.97 | 2605183 |
| 1730500800 | 4.95 | 0.09 | 1.85 | 4.98 | 5 | 4.95 | 3121129 |
| 1730414400 | 4.86 | -0.02 | -0.41 | 4.92 | 4.94 | 4.85 | 3227477 |
| 1730328000 | 4.88 | 0.02 | 0.41 | 4.85 | 4.91 | 4.85 | 4618074 |
| 1730241600 | 4.86 | -0.14 | -2.80 | 4.88 | 4.9 | 4.83 | 3521743 |
| 1730155200 | 5 | 0.08 | 1.63 | 4.96 | 5.029 | 4.95 | 3146605 |
| 1729896000 | 4.92 | -0.08 | -1.60 | 5 | 5 | 4.915 | 2312814 |
| 1729809600 | 5 | 0.04 | 0.81 | 5.0199999 | 5.03 | 4.94 | 2919191 |
| 1729723200 | 4.96 | -0.06 | -1.20 | 4.98 | 5 | 4.94 | 3248102 |
| 1729636800 | 5.0199999 | -0.01 | -0.20 | 4.98 | 5.03 | 4.97 | 4961210 |
| 1729550400 | 5.03 | -0.01 | -0.20 | 5.03 | 5.05 | 4.97 | 5398246 |
| 1729291200 | 5.04 | 0.05 | 1.00 | 5.0199999 | 5.0599999 | 5.01 | 2053297 |
| 1729204800 | 4.99 | -0.02 | -0.40 | 5.01 | 5.026 | 4.965 | 2897087 |
| 1729118400 | 5.01 | -0.01 | -0.20 | 5.03 | 5.07 | 4.995 | 2109268 |
| 1729032000 | 5.0199999 | -0.01 | -0.20 | 5.04 | 5.08 | 5 | 2221636 |
| 1728945600 | 5.03 | 0.02 | 0.40 | 5.01 | 5.035 | 5 | 1385107 |
| 1728686400 | 5.01 | 0.04 | 0.80 | 4.97 | 5.0199999 | 4.965 | 1589247 |
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
