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 | -0.03 | -0.635593220339 | 4.72 | 4.89 | 4.69 | 3498 | 4.79686181 | CS |
| 4 | -0.03 | -0.635593220339 | 4.72 | 4.91 | 4.45 | 9185 | 4.72313876 | CS |
| 12 | 0.44 | 10.3529411765 | 4.25 | 4.98 | 4.08 | 14779 | 4.70015885 | CS |
| 26 | 0.31 | 7.07762557078 | 4.38 | 5.52 | 3.82 | 12103 | 4.58273797 | CS |
| 52 | -1.42 | -23.240589198 | 6.11 | 6.67 | 3.82 | 13303 | 5.12613936 | CS |
| 156 | 4.605 | 5417.64705882 | 0.085 | 7.78 | 0.06 | 171034 | 0.79346138 | CS |
| 260 | 4.62 | 6600 | 0.07 | 7.78 | 0.045 | 157976 | 0.70898246 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 4.7699999 | -0.06 | -1.24 | 4.8 | 4.8 | 4.69 | 3715 |
| 1721857200 | 4.83 | -0.03 | -0.62 | 4.89 | 4.89 | 4.83 | 1000 |
| 1721770800 | 4.86 | 0.06 | 1.25 | 4.8099999 | 4.86 | 4.78 | 3526 |
| 1721684400 | 4.8 | 0.08 | 1.69 | 4.8 | 4.8099999 | 4.7699999 | 2600 |
| 1721425200 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1721338800 | 4.72 | 0.02 | 0.43 | 4.7 | 4.72 | 4.7 | 1300 |
| 1721252400 | 4.7 | 0 | 0.00 | 4.73 | 4.75 | 4.7 | 21907 |
| 1721166000 | 4.7 | 0.03 | 0.64 | 4.66 | 4.73 | 4.64 | 5950 |
| 1721079600 | 4.67 | -0.02 | -0.43 | 4.68 | 4.7 | 4.67 | 1600 |
| 1720820400 | 4.69 | 0.03 | 0.64 | 4.72 | 4.7699999 | 4.63 | 13100 |
| 1720734000 | 4.66 | 0.18 | 4.02 | 4.45 | 4.91 | 4.45 | 22522 |
| 1720647600 | 4.48 | -0.11 | -2.40 | 4.58 | 4.58 | 4.48 | 2556 |
| 1720561200 | 4.59 | -0.17 | -3.57 | 4.7699999 | 4.79 | 4.5 | 24276 |
| 1720474800 | 4.76 | -0.01 | -0.21 | 4.78 | 4.82 | 4.76 | 7862 |
| 1720215600 | 4.7699999 | -0.06 | -1.24 | 4.85 | 4.86 | 4.75 | 11070 |
| 1720129200 | 4.83 | 0.04 | 0.84 | 4.83 | 4.83 | 4.8 | 900 |
| 1720042800 | 4.79 | 0 | 0.00 | 4.59 | 4.8099999 | 4.59 | 4394 |
| 1719956400 | 4.79 | -0.06 | -1.24 | 4.85 | 4.85 | 4.66 | 17785 |
| 1719610800 | 4.85 | 0.09 | 1.89 | 4.72 | 4.85 | 4.7 | 21805 |
| 1719524400 | 4.76 | -0.05 | -1.04 | 4.8 | 4.8 | 4.73 | 5901 |
| 1719438000 | 4.8099999 | -0.04 | -0.82 | 4.8099999 | 4.82 | 4.7699999 | 2377 |
| 1719351600 | 4.85 | 0.12 | 2.54 | 4.72 | 4.85 | 4.68 | 17203 |
| 1719265200 | 4.73 | 0 | 0.00 | 4.72 | 4.73 | 4.67 | 1644 |
| 1719006000 | 4.73 | 0.13 | 2.83 | 4.61 | 4.73 | 4.61 | 13085 |
| 1718919600 | 4.6 | -0.07 | -1.50 | 4.66 | 4.66 | 4.57 | 7296 |
| 1718833200 | 4.67 | 0.07 | 1.52 | 4.72 | 4.72 | 4.61 | 2600 |
| 1718746800 | 4.6 | 0.05 | 1.10 | 4.5599999 | 4.71 | 4.54 | 8096 |
| 1718660400 | 4.55 | 0.01 | 0.22 | 4.55 | 4.5599999 | 4.45 | 9660 |
| 1718401200 | 4.54 | -0.12 | -2.58 | 4.63 | 4.63 | 4.54 | 3817 |
| 1718314800 | 4.66 | -0.13 | -2.71 | 4.74 | 4.82 | 4.55 | 24167 |
| 1718228400 | 4.79 | 0.02 | 0.42 | 4.8 | 4.83 | 4.76 | 17685 |
| 1718142000 | 4.7699999 | -0.04 | -0.83 | 4.8 | 4.83 | 4.7699999 | 8928 |
| 1718055600 | 4.8099999 | -0.06 | -1.23 | 4.84 | 4.84 | 4.7 | 21100 |
| 1717796400 | 4.87 | 0.17 | 3.62 | 4.7 | 4.87 | 4.64 | 15500 |
| 1717710000 | 4.7 | -0.22 | -4.47 | 4.91 | 4.98 | 4.67 | 52003 |
| 1717623600 | 4.92 | 0.21 | 4.46 | 4.79 | 4.92 | 4.74 | 21775 |
| 1717537200 | 4.71 | -0.06 | -1.26 | 4.7699999 | 4.7699999 | 4.45 | 60555 |
| 1717450800 | 4.7699999 | -0.07 | -1.45 | 4.86 | 4.86 | 4.7 | 20100 |
| 1717191600 | 4.84 | 0.09 | 1.89 | 4.74 | 4.87 | 4.65 | 33520 |
| 1717105200 | 4.75 | -0.01 | -0.21 | 4.7699999 | 4.8099999 | 4.75 | 29647 |
| 1717018800 | 4.76 | -0.01 | -0.21 | 4.74 | 4.78 | 4.69 | 87500 |
| 1716932400 | 4.7699999 | 0.13 | 2.80 | 4.57 | 4.78 | 4.57 | 111656 |
| 1716846000 | 4.64 | 0.1 | 2.20 | 4.57 | 4.64 | 4.57 | 828 |
| 1716586800 | 4.54 | 0.09 | 2.02 | 4.41 | 4.59 | 4.4 | 8600 |
| 1716500400 | 4.45 | 0.03 | 0.68 | 4.33 | 4.45 | 4.33 | 19500 |
| 1716414000 | 4.42 | 0.1 | 2.31 | 4.3099999 | 4.42 | 4.22 | 14300 |
| 1716327600 | 4.32 | 0.12 | 2.86 | 4.2 | 4.44 | 4.19 | 13758 |
| 1715982000 | 4.2 | 0.02 | 0.48 | 4.19 | 4.2 | 4.19 | 328 |
| 1715895600 | 4.18 | -0.02 | -0.48 | 4.15 | 4.19 | 4.15 | 441 |
| 1715809200 | 4.2 | 0.02 | 0.48 | 4.17 | 4.21 | 4.15 | 7174 |
| 1715722800 | 4.18 | -0.08 | -1.88 | 4.25 | 4.25 | 4.08 | 8980 |
| 1715636400 | 4.26 | -0.12 | -2.74 | 4.38 | 4.38 | 4.25 | 18133 |
| 1715377200 | 4.38 | -0.06 | -1.35 | 4.33 | 4.4 | 4.33 | 5429 |
| 1715290800 | 4.44 | -0.05 | -1.11 | 4.51 | 4.51 | 4.25 | 4975 |
| 1715204400 | 4.49 | 0.04 | 0.90 | 4.43 | 4.5 | 4.42 | 1800 |
| 1715118000 | 4.45 | -0.06 | -1.33 | 4.24 | 4.45 | 4.24 | 512 |
| 1715031600 | 4.51 | 0.01 | 0.22 | 4.53 | 4.53 | 4.5 | 700 |
| 1714772400 | 4.5 | 0.15 | 3.45 | 4.25 | 4.5 | 4.25 | 1410 |
| 1714686000 | 4.35 | 0.04 | 0.93 | 4.29 | 4.36 | 4.25 | 5402 |
| 1714599600 | 4.3099999 | -0.08 | -1.82 | 4.36 | 4.36 | 4.3 | 1103 |
| 1714513200 | 4.39 | 0.05 | 1.15 | 4.33 | 4.39 | 4.33 | 718 |
| 1714426800 | 4.34 | 0.03 | 0.70 | 4.3 | 4.34 | 4.24 | 5400 |
| 1714167600 | 4.3099999 | 0.02 | 0.47 | 4.29 | 4.34 | 4.29 | 1006 |
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
