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 | 1.16822429907 | 4.28 | 4.35 | 4.28 | 380089 | 4.30601472 | CS |
| 4 | -0.01 | -0.230414746544 | 4.34 | 4.37 | 4.25 | 494824 | 4.30562845 | CS |
| 12 | 0.06 | 1.40515222482 | 4.27 | 4.46 | 4.12 | 635984 | 4.29279781 | CS |
| 26 | 0.22 | 5.35279805353 | 4.11 | 4.46 | 4.01 | 665206 | 4.22892639 | CS |
| 52 | 0.46 | 11.8863049096 | 3.87 | 4.46 | 3.75 | 668643 | 4.09297509 | CS |
| 156 | -0.09 | -2.03619909502 | 4.42 | 4.53 | 3.55 | 737951 | 4.05222911 | CS |
| 260 | 0.08 | 1.88235294118 | 4.25 | 4.53 | 1.9 | 765859 | 3.95910558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 4.33 | 0.04 | 0.93 | 4.29 | 4.35 | 4.29 | 359250 |
| 1720564800 | 4.29 | -0.01 | -0.23 | 4.3 | 4.3099999 | 4.28 | 418491 |
| 1720478400 | 4.3 | -0.01 | -0.23 | 4.3 | 4.3099999 | 4.29 | 487422 |
| 1720219200 | 4.3099999 | 0.04 | 0.94 | 4.28 | 4.32 | 4.28 | 255192 |
| 1720040640 | 4.2699999 | -0.03 | -0.70 | 4.3099999 | 4.3099999 | 4.2699999 | 468617 |
| 1719960000 | 4.3 | -0.03 | -0.69 | 4.32 | 4.33 | 4.29 | 713829 |
| 1719873600 | 4.33 | 0.02 | 0.46 | 4.28 | 4.35 | 4.28 | 694584 |
| 1719614400 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1719528000 | 4.3099999 | 0.04 | 0.94 | 4.28 | 4.33 | 4.28 | 506890 |
| 1719441600 | 4.2699999 | -0.02 | -0.47 | 4.3 | 4.3099999 | 4.2699999 | 365517 |
| 1719355200 | 4.29 | -0.02 | -0.46 | 4.3099999 | 4.32 | 4.29 | 313619 |
| 1719268800 | 4.3099999 | 0.03 | 0.70 | 4.32 | 4.32 | 4.29 | 486198 |
| 1719009600 | 4.28 | -0.01 | -0.23 | 4.28 | 4.29 | 4.25 | 439456 |
| 1718923200 | 4.29 | 0 | 0.00 | 4.2699999 | 4.3099999 | 4.25 | 459739 |
| 1718750400 | 4.29 | -0.04 | -0.92 | 4.3 | 4.32 | 4.28 | 504143 |
| 1718664000 | 4.33 | 0.01 | 0.23 | 4.33 | 4.36 | 4.3099999 | 952511 |
| 1718404800 | 4.32 | -0.01 | -0.23 | 4.35 | 4.35 | 4.3 | 581108 |
| 1718318400 | 4.33 | 0.01 | 0.23 | 4.34 | 4.34 | 4.3099999 | 380337 |
| 1718232000 | 4.32 | 0 | 0.00 | 4.3099999 | 4.34 | 4.3099999 | 448022 |
| 1718145600 | 4.32 | 0.04 | 0.93 | 4.28 | 4.33 | 4.28 | 352519 |
| 1718059200 | 4.28 | -0.03 | -0.70 | 4.29 | 4.3 | 4.26 | 409815 |
| 1717800000 | 4.3099999 | 0.04 | 0.94 | 4.26 | 4.3099999 | 4.24 | 488742 |
| 1717713600 | 4.2699999 | 0.04 | 0.95 | 4.23 | 4.295 | 4.23 | 615914 |
| 1717627200 | 4.23 | 0 | 0.00 | 4.25 | 4.25 | 4.2 | 594053 |
| 1717540800 | 4.23 | -0.01 | -0.24 | 4.24 | 4.25 | 4.17 | 705047 |
| 1717454400 | 4.24 | 0.06 | 1.44 | 4.19 | 4.24 | 4.15 | 1125224 |
| 1717195200 | 4.18 | 0.05 | 1.21 | 4.16 | 4.18 | 4.14 | 559588 |
| 1717108800 | 4.13 | -0.01 | -0.24 | 4.13 | 4.15 | 4.12 | 1002944 |
| 1717022400 | 4.14 | -0.05 | -1.19 | 4.18 | 4.2 | 4.12 | 1415736 |
| 1716936000 | 4.19 | -0.02 | -0.48 | 4.21 | 4.21 | 4.18 | 278670 |
| 1716590400 | 4.21 | 0 | 0.00 | 4.24 | 4.2493999 | 4.19 | 794337 |
| 1716504000 | 4.21 | -0.05 | -1.17 | 4.29 | 4.3099999 | 4.19 | 936660 |
| 1716417600 | 4.26 | -0.15 | -3.40 | 4.41 | 4.41 | 4.21 | 2423114 |
| 1716331200 | 4.41 | 0.06 | 1.38 | 4.35 | 4.42 | 4.35 | 854446 |
| 1716244800 | 4.35 | -0.03 | -0.68 | 4.39 | 4.39 | 4.34 | 607531 |
| 1715985600 | 4.38 | -0.01 | -0.23 | 4.41 | 4.41 | 4.38 | 233149 |
| 1715899200 | 4.39 | 0.03 | 0.69 | 4.4 | 4.415 | 4.37 | 634146 |
| 1715812800 | 4.36 | -0.08 | -1.80 | 4.42 | 4.42 | 4.34 | 1328274 |
| 1715726400 | 4.44 | 0.05 | 1.14 | 4.4 | 4.46 | 4.39 | 1666904 |
| 1715640000 | 4.39 | 0 | 0.00 | 4.39 | 4.4 | 4.38 | 453629 |
| 1715380800 | 4.39 | -0.01 | -0.23 | 4.38 | 4.4 | 4.36 | 409031 |
| 1715294400 | 4.4 | 0.01 | 0.23 | 4.37 | 4.4 | 4.355 | 515481 |
| 1715208000 | 4.39 | 0.08 | 1.86 | 4.3099999 | 4.39 | 4.3 | 1249496 |
| 1715121600 | 4.3099999 | 0.02 | 0.47 | 4.29 | 4.3099999 | 4.29 | 607799 |
| 1715035200 | 4.29 | 0 | 0.00 | 4.29 | 4.3099 | 4.28 | 664837 |
| 1714776000 | 4.29 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.2701 | 571611 |
| 1714689600 | 4.29 | 0 | 0.00 | 4.28 | 4.3 | 4.26 | 395562 |
| 1714603200 | 4.29 | 0 | 0.00 | 4.29 | 4.3 | 4.275 | 795234 |
| 1714516800 | 4.29 | -0.01 | -0.23 | 4.3 | 4.315 | 4.2699999 | 627479 |
| 1714430400 | 4.3 | 0.04 | 0.94 | 4.26 | 4.3 | 4.25 | 431244 |
| 1714171200 | 4.26 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.23 | 394453 |
| 1714084800 | 4.26 | 0 | 0.00 | 4.24 | 4.2699999 | 4.22 | 582555 |
| 1713998400 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.23 | 403384 |
| 1713912000 | 4.26 | 0 | 0.00 | 4.28 | 4.28 | 4.25 | 475169 |
| 1713825600 | 4.26 | 0.01 | 0.24 | 4.25 | 4.275 | 4.25 | 556849 |
| 1713566400 | 4.25 | -0.01 | -0.23 | 4.25 | 4.275 | 4.24 | 321972 |
| 1713480000 | 4.26 | -0.01 | -0.23 | 4.2699999 | 4.2699999 | 4.23 | 490966 |
| 1713393600 | 4.2699999 | 0.04 | 0.95 | 4.25 | 4.28 | 4.24 | 902351 |
| 1713307200 | 4.23 | 0.04 | 0.95 | 4.21 | 4.25 | 4.18 | 648131 |
| 1713220800 | 4.19 | -0.1 | -2.33 | 4.26 | 4.2699999 | 4.19 | 929437 |
| 1712961600 | 4.29 | -0.02 | -0.46 | 4.3099999 | 4.32 | 4.285 | 990305 |
| 1712875200 | 4.3099999 | 0.01 | 0.23 | 4.32 | 4.34 | 4.29 | 724760 |
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
